Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	34.15	35.41	34.07	34.50	86,587	+0.22(+0.64%)
May 30, 2007	34.00	34.40	34.00	34.28	47,333	+0.02(+0.06%)
May 29, 2007	33.99	34.52	33.87	34.26	28,201	+0.81(+2.42%)
May 25, 2007	33.49	33.66	33.41	33.45	17,872	+0.09(+0.27%)
May 24, 2007	33.90	33.90	32.82	33.36	77,690	-0.15(-0.45%)
May 23, 2007	34.69	34.69	33.21	33.51	79,736	-1.01(-2.93%)
May 22, 2007	35.27	36.10	34.35	34.52	36,732	-1.40(-3.90%)
May 21, 2007	35.95	36.75	35.75	35.92	12,770	+0.00(+0.00%)
May 18, 2007	35.95	36.75	35.75	35.92	12,770	-0.07(-0.19%)
May 17, 2007	35.54	35.99	35.21	35.99	59,299	+0.69(+1.95%)
May 16, 2007	35.83	35.83	34.67	35.30	110,542	-0.53(-1.48%)
May 15, 2007	36.11	36.39	35.54	35.83	64,079	-0.50(-1.38%)
May 14, 2007	36.41	36.75	36.06	36.33	32,471	-0.37(-1.01%)
May 11, 2007	36.82	36.84	36.51	36.70	36,103	-0.14(-0.38%)
May 10, 2007	37.00	37.15	36.50	36.84	50,888	+0.74(+2.05%)
May 09, 2007	37.15	37.15	36.01	36.10	45,953	-0.98(-2.64%)
May 08, 2007	37.30	37.30	36.80	37.08	56,961	-0.02(-0.05%)
May 07, 2007	37.15	37.40	36.77	37.10	37,015	+0.05(+0.13%)
May 04, 2007	37.00	37.20	36.90	37.05	40,341	-0.05(-0.13%)
May 03, 2007	36.50	37.10	36.00	37.10	49,431	-0.64(-1.70%)
May 02, 2007	37.05	38.30	37.05	37.74	118,777	+1.11(+3.03%)
May 01, 2007	35.85	36.94	35.81	36.63	76,116	+0.78(+2.18%)
Apr 30, 2007	36.63	36.74	35.85	35.85	43,757	-1.05(-2.85%)
Apr 27, 2007	37.16	37.25	36.85	36.90	90,895	-0.40(-1.07%)
Apr 26, 2007	37.99	37.99	37.30	37.30	23,635	-0.40(-1.06%)
Apr 25, 2007	37.65	38.00	37.50	37.70	26,663	-0.03(-0.08%)
Apr 24, 2007	38.07	38.16	37.47	37.73	33,003	-0.50(-1.31%)
Apr 23, 2007	38.01	38.23	38.01	38.23	17,536	+0.03(+0.08%)
Apr 20, 2007	38.35	38.50	38.11	38.20	37,764	-0.30(-0.78%)
Apr 19, 2007	38.60	38.75	38.30	38.50	39,584	-0.08(-0.21%)
Apr 18, 2007	38.68	38.86	38.40	38.58	160,776	-0.02(-0.05%)
Apr 17, 2007	38.50	38.89	38.40	38.60	35,830	+0.00(+0.00%)
Apr 16, 2007	38.65	38.75	38.30	38.60	81,607	-0.05(-0.13%)
Apr 13, 2007	38.75	38.75	38.33	38.65	138,564	-0.10(-0.26%)
Apr 12, 2007	38.00	38.75	37.85	38.75	69,363	+0.67(+1.76%)
Apr 11, 2007	38.20	38.31	37.90	38.08	122,614	-0.12(-0.31%)
Apr 10, 2007	38.74	38.74	38.12	38.20	79,952	-0.48(-1.24%)
Apr 09, 2007	38.80	38.80	38.53	38.68	37,825	-0.07(-0.18%)
Apr 05, 2007	39.40	39.40	38.52	38.75	108,991	-0.68(-1.72%)
Apr 04, 2007	37.60	39.75	37.43	39.43	305,589	+1.86(+4.95%)
Apr 03, 2007	37.61	37.64	37.33	37.57	42,437	-0.07(-0.19%)
Apr 02, 2007	37.20	37.65	37.20	37.64	137,150	+0.19(+0.51%)
Mar 30, 2007	37.45	37.50	37.20	37.45	32,443	+0.02(+0.05%)
Mar 29, 2007	37.21	37.50	37.04	37.43	82,093	+0.22(+0.59%)
Mar 28, 2007	37.45	37.50	37.01	37.21	188,385	-0.19(-0.51%)
Mar 27, 2007	36.70	37.84	36.61	37.40	150,296	+0.70(+1.91%)
Mar 26, 2007	35.95	36.99	35.95	36.70	200,642	+0.70(+1.94%)
Mar 23, 2007	36.09	36.53	35.92	36.00	236,009	-0.04(-0.11%)
Mar 22, 2007	35.76	36.10	35.76	36.04	418,015	+0.09(+0.25%)
Mar 21, 2007	35.98	36.00	35.80	35.95	88,619	-0.05(-0.14%)
Mar 20, 2007	35.25	36.00	35.25	36.00	441,197	+0.00(+0.00%)
Mar 19, 2007	35.65	36.00	35.65	36.00	160,437	+0.20(+0.56%)
Mar 16, 2007	36.70	36.70	35.35	35.80	320,865	-0.90(-2.45%)
Mar 15, 2007	34.48	37.12	34.38	36.70	806,005	+2.19(+6.35%)
Mar 14, 2007	34.00	34.53	33.78	34.51	1,613,901	+0.42(+1.23%)
Mar 13, 2007	34.25	34.58	34.00	34.09	175,498	-0.61(-1.76%)
Mar 12, 2007	34.01	34.92	34.01	34.70	54,667	+0.14(+0.41%)
Mar 09, 2007	35.00	35.09	34.50	34.56	416,366	-0.53(-1.51%)
Mar 08, 2007	35.25	35.40	35.00	35.09	31,649	-0.06(-0.17%)
Mar 07, 2007	35.01	35.15	35.00	35.15	31,130	+0.15(+0.43%)
Mar 06, 2007	35.25	35.47	35.00	35.00	47,389	+0.00(+0.00%)
Mar 05, 2007	34.51	35.05	34.50	35.00	63,825	+0.00(+0.00%)
Mar 02, 2007	35.20	35.49	35.00	35.00	174,189	-0.10(-0.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.