Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	36.73	37.35	36.39	36.52	1,514,260	-0.22(-0.59%)
May 30, 2007	34.75	37.26	34.75	36.73	1,354,432	+1.61(+4.58%)
May 29, 2007	35.04	35.40	34.92	35.12	440,553	+0.07(+0.20%)
May 25, 2007	34.93	35.36	34.79	35.05	676,407	+0.16(+0.45%)
May 24, 2007	35.39	35.61	34.75	34.90	639,772	-0.38(-1.08%)
May 23, 2007	35.45	35.63	35.15	35.28	367,037	-0.14(-0.39%)
May 22, 2007	35.05	35.52	35.05	35.42	336,643	+0.36(+1.04%)
May 21, 2007	34.53	35.37	34.53	35.05	504,676	+0.53(+1.53%)
May 18, 2007	34.28	34.83	34.24	34.53	498,204	+0.06(+0.18%)
May 17, 2007	34.61	34.76	34.19	34.47	545,586	-0.29(-0.85%)
May 16, 2007	34.48	34.80	33.98	34.76	626,145	+0.42(+1.21%)
May 15, 2007	34.44	34.89	34.19	34.34	857,845	-0.10(-0.30%)
May 14, 2007	34.54	34.72	34.35	34.45	286,603	-0.02(-0.05%)
May 11, 2007	34.65	34.72	34.34	34.47	350,777	-0.16(-0.47%)
May 10, 2007	35.00	35.17	34.27	34.63	656,414	-0.54(-1.53%)
May 09, 2007	35.20	35.46	34.88	35.17	378,642	-0.20(-0.56%)
May 08, 2007	35.49	35.49	34.72	35.37	576,211	-0.29(-0.83%)
May 07, 2007	36.08	36.35	35.61	35.66	501,209	-0.42(-1.18%)
May 04, 2007	36.10	36.19	35.91	36.08	469,428	+0.13(+0.36%)
May 03, 2007	37.22	37.21	35.82	35.95	564,770	+0.05(+0.14%)
May 02, 2007	35.84	36.03	35.49	35.90	624,475	-0.05(-0.14%)
May 01, 2007	35.91	36.08	35.32	35.95	659,072	+0.48(+1.34%)
Apr 30, 2007	36.37	36.65	35.48	35.48	814,739	-0.89(-2.45%)
Apr 27, 2007	36.55	36.55	35.83	36.37	497,858	-0.17(-0.47%)
Apr 26, 2007	36.29	36.91	35.82	36.54	1,555,055	-0.33(-0.89%)
Apr 25, 2007	36.65	37.22	36.54	36.87	1,004,614	+0.55(+1.50%)
Apr 24, 2007	36.65	36.75	36.01	36.33	789,546	-0.17(-0.47%)
Apr 23, 2007	37.26	37.45	36.44	36.50	769,322	-0.97(-2.59%)
Apr 20, 2007	37.10	37.56	36.97	37.47	917,246	+0.68(+1.86%)
Apr 19, 2007	36.34	37.01	35.92	36.78	821,317	+0.21(+0.57%)
Apr 18, 2007	36.70	36.84	36.02	36.58	522,820	-0.12(-0.33%)
Apr 17, 2007	36.82	36.84	36.40	36.70	672,478	+0.01(+0.02%)
Apr 16, 2007	36.30	36.73	36.06	36.69	613,192	+0.64(+1.78%)
Apr 13, 2007	35.91	36.22	35.70	36.05	804,685	+0.53(+1.49%)
Apr 12, 2007	35.76	35.98	35.30	35.52	1,326,696	-0.48(-1.35%)
Apr 11, 2007	36.56	36.65	35.73	36.01	1,571,581	-0.60(-1.63%)
Apr 10, 2007	36.34	36.65	36.13	36.60	888,124	+0.33(+0.91%)
Apr 09, 2007	36.95	36.95	36.16	36.27	1,196,338	-0.26(-0.71%)
Apr 05, 2007	37.08	37.30	36.39	36.53	710,268	-0.25(-0.68%)
Apr 04, 2007	36.95	37.21	36.39	36.78	2,175,759	+1.04(+2.90%)
Apr 03, 2007	34.74	35.79	34.68	35.75	1,457,401	+1.29(+3.74%)
Apr 02, 2007	34.35	34.60	33.87	34.46	914,588	+0.04(+0.13%)
Mar 30, 2007	34.82	34.87	33.89	34.41	987,973	-0.41(-1.17%)
Mar 29, 2007	35.05	35.27	34.29	34.82	926,954	-0.19(-0.54%)
Mar 28, 2007	35.51	35.61	34.85	35.01	702,756	-0.70(-1.96%)
Mar 27, 2007	36.59	36.59	35.44	35.71	1,281,741	-0.87(-2.39%)
Mar 26, 2007	36.52	36.82	35.79	36.59	2,133,100	+1.11(+3.12%)
Mar 23, 2007	34.83	35.49	34.40	35.48	1,324,963	+0.55(+1.56%)
Mar 22, 2007	35.48	36.78	34.53	34.93	1,033,274	-0.04(-0.12%)
Mar 21, 2007	35.06	35.06	33.95	34.98	1,688,880	+0.03(+0.07%)
Mar 20, 2007	35.41	35.41	34.41	34.95	1,455,090	-0.65(-1.82%)
Mar 19, 2007	36.03	36.32	35.43	35.60	562,806	-0.26(-0.72%)
Mar 16, 2007	36.67	36.70	35.51	35.86	905,227	-0.87(-2.38%)
Mar 15, 2007	36.43	36.83	36.27	36.73	852,529	+0.19(+0.52%)
Mar 14, 2007	36.87	36.97	35.71	36.54	1,486,293	-0.40(-1.08%)
Mar 13, 2007	37.97	37.94	36.85	36.94	731,647	-1.03(-2.71%)
Mar 12, 2007	38.34	38.52	37.75	37.97	622,669	-0.33(-0.86%)
Mar 09, 2007	38.91	39.03	37.87	38.30	660,459	-0.47(-1.21%)
Mar 08, 2007	38.97	39.19	38.53	38.77	521,086	+0.10(+0.25%)
Mar 07, 2007	38.92	39.10	38.16	38.67	799,369	-0.29(-0.76%)
Mar 06, 2007	38.04	42.50	38.04	38.96	1,025,994	+1.19(+3.16%)
Mar 05, 2007	38.29	38.94	37.71	37.77	707,728	-0.87(-2.24%)
Mar 02, 2007	39.48	39.50	38.35	38.64	677,331	-1.10(-2.77%)

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.