Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	32.68	32.80	32.60	32.68	373,223	+0.08(+0.25%)
May 30, 2007	32.08	32.61	32.06	32.60	220,002	+0.35(+1.07%)
May 29, 2007	32.10	32.44	32.10	32.26	285,534	+0.22(+0.70%)
May 25, 2007	32.18	32.34	31.78	32.03	588,544	-0.04(-0.13%)
May 24, 2007	32.89	32.95	32.05	32.07	404,117	-0.86(-2.61%)
May 23, 2007	33.42	33.44	32.89	32.93	412,543	-0.38(-1.15%)
May 22, 2007	33.47	33.51	33.32	33.32	117,334	-0.12(-0.36%)
May 21, 2007	33.43	33.48	33.32	33.44	211,576	+0.08(+0.23%)
May 18, 2007	33.23	33.36	33.21	33.36	78,639	+0.21(+0.63%)
May 17, 2007	33.28	33.28	33.09	33.15	201,278	-0.14(-0.42%)
May 16, 2007	33.29	33.30	33.16	33.29	198,782	+0.19(+0.58%)
May 15, 2007	33.10	33.46	33.09	33.10	121,079	+0.04(+0.12%)
May 14, 2007	33.04	33.14	32.97	33.06	101,107	+0.11(+0.33%)
May 11, 2007	32.77	32.96	32.76	32.96	88,000	+0.25(+0.77%)
May 10, 2007	33.02	33.03	32.68	32.70	223,434	-0.37(-1.10%)
May 09, 2007	33.09	33.10	32.95	33.07	411,918	+0.10(+0.29%)
May 08, 2007	33.08	33.08	32.86	32.97	163,519	-0.16(-0.48%)
May 07, 2007	33.00	33.16	32.99	33.13	107,660	+0.30(+0.92%)
May 04, 2007	32.86	32.97	32.79	32.83	248,711	+0.02(+0.06%)
May 03, 2007	32.96	33.00	32.76	32.81	120,455	-0.08(-0.24%)
May 02, 2007	32.72	32.90	32.67	32.89	132,313	+0.20(+0.61%)
May 01, 2007	32.43	32.73	32.21	32.69	188,484	+0.31(+0.97%)
Apr 30, 2007	32.70	32.80	32.38	32.38	118,582	-0.31(-0.94%)
Apr 27, 2007	32.83	32.83	32.59	32.69	108,908	-0.18(-0.54%)
Apr 26, 2007	33.05	33.10	32.85	32.86	153,845	-0.19(-0.58%)
Apr 25, 2007	32.95	33.07	32.92	33.05	135,746	+0.25(+0.75%)
Apr 24, 2007	32.69	32.83	32.61	32.81	130,753	+0.16(+0.50%)
Apr 23, 2007	32.49	32.73	32.47	32.64	109,532	+0.21(+0.63%)
Apr 20, 2007	32.31	32.48	32.27	32.44	97,362	+0.28(+0.88%)
Apr 19, 2007	32.14	32.22	32.06	32.16	164,143	-0.15(-0.47%)
Apr 18, 2007	32.24	32.35	32.13	32.31	166,951	+0.07(+0.22%)
Apr 17, 2007	32.05	32.26	32.00	32.24	73,334	+0.19(+0.60%)
Apr 16, 2007	31.93	32.05	31.87	32.05	109,845	+0.22(+0.70%)
Apr 13, 2007	31.82	31.85	31.70	31.82	91,433	+0.00(+0.01%)
Apr 12, 2007	31.67	31.96	31.65	31.82	369,478	-0.12(-0.37%)
Apr 11, 2007	32.11	32.11	31.91	31.94	191,292	-0.14(-0.44%)
Apr 10, 2007	31.98	32.08	31.94	32.08	68,653	+0.12(+0.39%)
Apr 09, 2007	31.85	31.99	31.82	31.95	190,980	+0.26(+0.81%)
Apr 05, 2007	31.57	31.74	31.52	31.70	114,838	+0.08(+0.25%)
Apr 04, 2007	31.69	31.77	31.56	31.62	118,582	-0.07(-0.23%)
Apr 03, 2007	31.78	31.78	31.56	31.69	190,044	+0.03(+0.08%)
Apr 02, 2007	31.13	31.68	31.13	31.66	245,279	+0.54(+1.75%)
Mar 30, 2007	31.37	31.41	30.78	31.12	252,144	-0.20(-0.62%)
Mar 29, 2007	31.31	31.36	31.16	31.31	95,490	+0.11(+0.36%)
Mar 28, 2007	31.10	31.37	31.10	31.20	635,041	-0.00(-0.01%)
Mar 27, 2007	31.24	31.26	31.03	31.21	1,409,886	-0.02(-0.07%)
Mar 26, 2007	31.10	31.23	30.95	31.23	163,519	+0.14(+0.45%)
Mar 23, 2007	30.90	31.10	30.87	31.09	422,841	-0.06(-0.19%)
Mar 22, 2007	31.16	31.20	30.97	31.14	134,809	+0.03(+0.11%)
Mar 21, 2007	30.77	31.18	30.57	31.11	569,821	+0.35(+1.13%)
Mar 20, 2007	30.35	30.76	30.25	30.76	201,278	+0.42(+1.37%)
Mar 19, 2007	30.19	30.39	30.14	30.35	619,438	+0.31(+1.03%)
Mar 16, 2007	30.25	30.31	30.04	30.04	288,031	-0.19(-0.63%)
Mar 15, 2007	29.85	30.28	29.80	30.23	71,773	+0.38(+1.27%)
Mar 14, 2007	29.86	29.91	29.48	29.85	246,527	+0.14(+0.49%)
Mar 13, 2007	30.09	30.18	29.67	29.70	141,675	-0.39(-1.30%)
Mar 12, 2007	29.83	30.11	29.78	30.09	72,085	+0.29(+0.97%)
Mar 09, 2007	29.90	29.96	29.74	29.81	101,419	+0.08(+0.26%)
Mar 08, 2007	29.83	29.93	29.73	29.73	97,362	+0.03(+0.10%)
Mar 07, 2007	29.74	29.88	29.63	29.70	148,852	+0.02(+0.08%)
Mar 06, 2007	29.43	29.70	29.41	29.68	171,008	+0.37(+1.28%)
Mar 05, 2007	29.51	29.64	29.30	29.30	262,442	-0.39(-1.32%)
Mar 02, 2007	29.93	30.07	29.69	29.69	243,406	-0.46(-1.52%)

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.