Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	33.93	34.05	33.83	33.92	449,318	+0.60(+1.81%)
May 30, 2007	33.10	33.32	32.86	33.32	271,321	+0.21(+0.63%)
May 29, 2007	33.20	33.23	33.01	33.11	309,846	-0.02(-0.06%)
May 25, 2007	33.15	33.18	32.91	33.13	213,225	+0.01(+0.03%)
May 24, 2007	33.54	33.54	32.99	33.12	170,374	-0.41(-1.23%)
May 23, 2007	33.68	33.71	33.42	33.54	302,636	+0.07(+0.20%)
May 22, 2007	33.49	33.54	33.37	33.47	594,765	+0.02(+0.06%)
May 21, 2007	33.49	33.49	33.37	33.45	664,398	-0.04(-0.13%)
May 18, 2007	33.61	33.64	33.49	33.49	271,733	-0.13(-0.39%)
May 17, 2007	33.61	33.70	33.49	33.62	263,905	-0.30(-0.89%)
May 16, 2007	33.98	34.00	33.61	33.92	299,751	-0.25(-0.72%)
May 15, 2007	34.08	34.22	33.95	34.17	253,810	+0.10(+0.28%)
May 14, 2007	34.17	34.17	33.83	34.08	284,300	-0.14(-0.40%)
May 11, 2007	33.74	34.41	33.74	34.21	308,610	+0.48(+1.41%)
May 10, 2007	34.27	34.29	33.74	33.74	298,721	-0.26(-0.76%)
May 09, 2007	34.05	34.08	33.91	33.99	877,418	+0.04(+0.11%)
May 08, 2007	34.22	34.25	33.88	33.95	331,478	-0.42(-1.21%)
May 07, 2007	34.41	34.52	34.20	34.37	570,867	+0.18(+0.53%)
May 04, 2007	34.10	34.31	34.03	34.19	432,631	+0.21(+0.63%)
May 03, 2007	33.91	34.03	33.79	33.98	556,652	+0.10(+0.29%)
May 02, 2007	33.40	33.88	33.40	33.88	428,923	+0.67(+2.01%)
May 01, 2007	33.37	33.37	32.89	33.21	168,932	-0.11(-0.33%)
Apr 30, 2007	33.40	33.49	33.25	33.32	259,784	-0.07(-0.22%)
Apr 27, 2007	33.37	33.42	33.25	33.40	204,984	-0.02(-0.07%)
Apr 26, 2007	33.59	33.59	33.30	33.42	203,954	-0.18(-0.55%)
Apr 25, 2007	33.30	33.65	33.30	33.60	274,412	+0.31(+0.92%)
Apr 24, 2007	33.37	33.37	33.15	33.30	668,518	-0.24(-0.72%)
Apr 23, 2007	33.58	33.59	33.44	33.54	206,839	-0.07(-0.22%)
Apr 20, 2007	33.49	33.61	33.49	33.61	858,876	+0.21(+0.63%)
Apr 19, 2007	33.25	33.41	33.15	33.41	574,988	-0.13(-0.38%)
Apr 18, 2007	33.41	33.57	33.39	33.53	764,933	-0.06(-0.17%)
Apr 17, 2007	33.59	33.66	33.49	33.59	218,375	-0.18(-0.55%)
Apr 16, 2007	33.61	33.81	33.56	33.77	403,789	+0.52(+1.58%)
Apr 13, 2007	33.14	33.69	32.98	33.25	432,631	-0.11(-0.33%)
Apr 12, 2007	33.06	33.40	33.01	33.36	419,446	+0.18(+0.56%)
Apr 11, 2007	33.55	33.56	33.12	33.18	607,126	-0.37(-1.11%)
Apr 10, 2007	33.38	33.61	33.38	33.55	256,076	+0.20(+0.61%)
Apr 09, 2007	33.44	33.47	33.35	33.35	248,042	+0.00(+0.01%)
Apr 05, 2007	33.10	33.35	33.06	33.34	203,542	+0.15(+0.44%)
Apr 04, 2007	33.20	33.49	33.01	33.20	166,254	-0.03(-0.09%)
Apr 03, 2007	33.04	33.25	32.96	33.23	315,203	+0.19(+0.57%)
Apr 02, 2007	32.89	33.04	32.72	33.04	129,377	+0.17(+0.53%)
Mar 30, 2007	32.52	32.89	32.52	32.86	287,803	+0.41(+1.27%)
Mar 29, 2007	32.52	32.55	32.28	32.45	475,894	+0.27(+0.83%)
Mar 28, 2007	32.04	32.23	32.04	32.18	201,482	-0.24(-0.75%)
Mar 27, 2007	32.37	32.42	32.25	32.42	211,165	-0.21(-0.65%)
Mar 26, 2007	32.64	32.65	32.42	32.64	177,790	-0.11(-0.34%)
Mar 23, 2007	32.64	32.81	32.52	32.75	661,308	-0.01(-0.04%)
Mar 22, 2007	32.89	32.91	32.64	32.76	208,899	-0.19(-0.59%)
Mar 21, 2007	32.35	32.96	32.21	32.96	606,508	+0.73(+2.27%)
Mar 20, 2007	32.09	32.23	32.01	32.23	214,667	+0.48(+1.51%)
Mar 19, 2007	31.80	31.80	31.55	31.75	177,172	+0.61(+1.95%)
Mar 16, 2007	31.21	31.31	31.02	31.14	149,360	-0.22(-0.70%)
Mar 15, 2007	31.26	31.55	31.19	31.36	143,592	+0.36(+1.17%)
Mar 14, 2007	30.82	31.55	30.63	30.99	290,275	-0.62(-1.97%)
Mar 13, 2007	32.23	32.21	31.55	31.61	227,646	-0.62(-1.91%)
Mar 12, 2007	32.20	32.25	32.09	32.23	193,860	+0.23(+0.71%)
Mar 09, 2007	31.96	32.01	31.82	32.00	203,336	+0.35(+1.12%)
Mar 08, 2007	31.60	31.70	31.53	31.65	300,781	+0.12(+0.37%)
Mar 07, 2007	31.28	31.65	30.63	31.53	238,565	+0.37(+1.18%)
Mar 06, 2007	30.97	31.19	30.80	31.16	345,281	+0.85(+2.82%)
Mar 05, 2007	29.86	30.55	29.51	30.31	447,052	-0.71(-2.28%)
Mar 02, 2007	31.35	31.53	30.82	31.02	347,135	-0.60(-1.89%)

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.