Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	33.00	33.59	32.92	33.36	5,623,200	+0.49(+1.49%)
May 30, 2007	32.51	32.92	32.50	32.87	4,796,200	+0.14(+0.43%)
May 29, 2007	33.44	33.50	32.73	32.73	3,649,300	-0.42(-1.27%)
May 25, 2007	32.91	33.31	32.85	33.15	2,416,100	+0.33(+1.01%)
May 24, 2007	33.26	33.44	32.76	32.82	4,208,900	-0.36(-1.08%)
May 23, 2007	32.61	33.39	32.47	33.18	5,215,300	+0.52(+1.59%)
May 22, 2007	32.30	32.80	32.12	32.66	6,278,500	+0.48(+1.49%)
May 21, 2007	32.28	32.60	32.06	32.18	5,971,500	-0.10(-0.31%)
May 18, 2007	32.60	32.60	32.05	32.28	4,469,100	+0.05(+0.16%)
May 17, 2007	32.30	32.49	32.17	32.23	3,356,900	-0.09(-0.28%)
May 16, 2007	32.39	32.42	32.17	32.32	4,001,500	-0.06(-0.19%)
May 15, 2007	32.70	32.86	31.95	32.38	4,648,700	+0.19(+0.59%)
May 14, 2007	32.61	32.75	32.11	32.19	3,950,500	-0.34(-1.05%)
May 11, 2007	32.18	32.74	31.95	32.53	4,281,900	+0.34(+1.06%)
May 10, 2007	32.40	32.46	32.00	32.19	3,527,200	-0.27(-0.83%)
May 09, 2007	32.12	32.54	32.12	32.46	5,956,400	+0.41(+1.28%)
May 08, 2007	32.70	32.85	32.01	32.05	6,673,300	-0.67(-2.05%)
May 07, 2007	32.81	33.03	32.65	32.72	3,277,300	-0.09(-0.27%)
May 04, 2007	32.92	33.09	32.73	32.81	2,491,900	-0.04(-0.12%)
May 03, 2007	32.97	33.00	32.70	32.85	2,067,700	+0.01(+0.03%)
May 02, 2007	32.74	33.17	32.74	32.84	2,661,600	+0.09(+0.27%)
May 01, 2007	32.60	32.92	32.54	32.75	3,734,600	+0.12(+0.37%)
Apr 30, 2007	32.64	33.07	32.55	32.63	4,223,000	-0.01(-0.03%)
Apr 27, 2007	32.52	32.82	32.35	32.64	4,260,400	+0.12(+0.37%)
Apr 26, 2007	32.45	32.80	32.33	32.52	2,225,600	-0.03(-0.09%)
Apr 25, 2007	32.47	32.73	32.38	32.55	3,722,500	+0.22(+0.68%)
Apr 24, 2007	32.55	33.00	31.99	32.33	3,991,600	-0.15(-0.46%)
Apr 23, 2007	32.31	32.65	32.20	32.48	2,979,100	+0.14(+0.43%)
Apr 20, 2007	32.36	32.64	32.32	32.34	6,684,100	+0.25(+0.78%)
Apr 19, 2007	32.06	32.20	31.86	32.09	3,858,300	+0.05(+0.16%)
Apr 18, 2007	32.15	32.26	31.91	32.04	2,834,300	-0.11(-0.34%)
Apr 17, 2007	32.44	32.50	31.92	32.15	3,827,000	-0.42(-1.29%)
Apr 16, 2007	32.75	32.89	32.37	32.57	3,102,800	+0.02(+0.06%)
Apr 13, 2007	32.68	32.77	32.43	32.55	2,027,300	-0.16(-0.49%)
Apr 12, 2007	32.30	32.80	32.16	32.71	2,885,500	+0.42(+1.30%)
Apr 11, 2007	32.21	32.35	32.02	32.29	2,757,700	-0.01(-0.03%)
Apr 10, 2007	32.07	32.39	31.91	32.30	2,462,300	+0.31(+0.97%)
Apr 09, 2007	32.16	32.25	31.93	31.99	2,541,400	-0.16(-0.50%)
Apr 05, 2007	31.92	32.32	31.76	32.15	2,530,500	+0.13(+0.41%)
Apr 04, 2007	32.12	32.16	31.80	32.02	1,885,500	-0.14(-0.44%)
Apr 03, 2007	31.86	32.24	31.76	32.16	3,506,700	+0.36(+1.13%)
Apr 02, 2007	31.57	31.96	31.49	31.80	3,092,500	+0.25(+0.79%)
Mar 30, 2007	31.18	31.65	30.90	31.55	3,769,100	+0.41(+1.32%)
Mar 29, 2007	31.20	31.50	30.88	31.14	2,485,500	+0.00(+0.00%)
Mar 28, 2007	31.07	31.61	31.00	31.14	3,468,800	-0.15(-0.48%)
Mar 27, 2007	31.76	31.76	31.17	31.29	2,789,500	-0.63(-1.97%)
Mar 26, 2007	31.99	32.10	31.55	31.92	2,338,800	-0.16(-0.50%)
Mar 23, 2007	31.85	32.14	31.66	32.08	2,838,500	+0.12(+0.38%)
Mar 22, 2007	31.75	31.97	31.57	31.96	1,901,400	+0.17(+0.53%)
Mar 21, 2007	31.04	31.90	31.04	31.79	2,394,300	+0.41(+1.31%)
Mar 20, 2007	31.18	31.47	31.05	31.38	2,907,700	-0.30(-0.94%)
Mar 19, 2007	31.72	31.83	31.50	31.68	953,400	+0.80(+2.58%)
Mar 16, 2007	30.93	31.25	30.71	30.88	3,923,400	+0.06(+0.19%)
Mar 15, 2007	30.85	31.21	30.73	30.82	2,400,700	-0.03(-0.10%)
Mar 14, 2007	30.32	30.90	30.21	30.85	4,187,500	+0.64(+2.12%)
Mar 13, 2007	30.91	31.05	30.18	30.21	3,101,400	-0.83(-2.67%)
Mar 12, 2007	30.60	31.09	30.52	31.04	1,951,400	+0.36(+1.17%)
Mar 09, 2007	31.25	31.30	30.49	30.68	2,486,500	-0.37(-1.19%)
Mar 08, 2007	30.92	31.32	30.88	31.05	3,027,000	+0.38(+1.24%)
Mar 07, 2007	30.52	30.80	30.40	30.67	3,061,200	+0.11(+0.36%)
Mar 06, 2007	30.02	30.61	29.57	30.56	4,949,000	+0.87(+2.93%)
Mar 05, 2007	29.91	30.41	29.69	29.69	3,326,500	-0.38(-1.26%)
Mar 02, 2007	30.80	30.80	29.99	30.07	5,609,700	-0.73(-2.37%)

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.