Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	37.18	37.46	37.10	37.19	2,158,979	+0.30(+0.80%)
May 30, 2007	36.58	36.96	36.40	36.89	1,532,181	+0.02(+0.06%)
May 29, 2007	37.20	37.31	36.79	36.87	745,790	-0.09(-0.25%)
May 25, 2007	37.01	37.10	36.77	36.96	2,035,748	+0.28(+0.76%)
May 24, 2007	37.12	37.53	36.58	36.68	2,643,559	-0.53(-1.42%)
May 23, 2007	37.63	37.63	37.16	37.21	1,879,535	+0.44(+1.19%)
May 22, 2007	36.86	37.00	36.58	36.78	3,728,761	+0.85(+2.36%)
May 21, 2007	36.06	36.05	35.80	35.93	2,246,268	-0.13(-0.37%)
May 18, 2007	35.75	36.31	35.66	36.06	1,733,056	+0.25(+0.70%)
May 17, 2007	35.74	35.94	35.69	35.81	1,196,822	-0.46(-1.27%)
May 16, 2007	36.09	36.28	35.80	36.27	1,597,252	+0.08(+0.22%)
May 15, 2007	36.19	36.63	36.08	36.19	1,395,975	-0.40(-1.09%)
May 14, 2007	36.96	36.90	36.39	36.59	1,055,549	+0.19(+0.53%)
May 11, 2007	36.05	36.46	35.92	36.40	1,265,298	+0.30(+0.82%)
May 10, 2007	36.61	36.79	35.98	36.10	2,469,303	-1.11(-2.99%)
May 09, 2007	36.08	37.45	36.08	37.21	2,679,785	+0.51(+1.40%)
May 08, 2007	36.62	36.87	36.18	36.70	1,452,848	-0.82(-2.18%)
May 07, 2007	37.64	37.69	37.43	37.52	1,007,412	+0.18(+0.48%)
May 04, 2007	37.61	37.72	37.22	37.34	1,089,309	+0.23(+0.61%)
May 03, 2007	37.04	37.11	36.84	37.11	1,909,051	-0.29(-0.77%)
May 02, 2007	37.39	37.57	37.22	37.40	1,343,473	-0.09(-0.25%)
May 01, 2007	37.49	37.62	37.18	37.49	896,543	+0.10(+0.27%)
Apr 30, 2007	37.79	37.93	37.38	37.39	1,704,694	-0.48(-1.25%)
Apr 27, 2007	37.78	38.05	37.51	37.87	1,428,836	-0.26(-0.69%)
Apr 26, 2007	38.29	38.38	37.99	38.13	1,392,482	-0.72(-1.84%)
Apr 25, 2007	38.59	38.90	38.54	38.85	1,627,803	+0.33(+0.85%)
Apr 24, 2007	38.65	38.69	38.07	38.52	3,409,003	-0.17(-0.44%)
Apr 23, 2007	38.82	39.17	38.58	38.69	2,045,889	-0.56(-1.43%)
Apr 20, 2007	39.29	39.42	39.01	39.26	5,406,178	+0.94(+2.46%)
Apr 19, 2007	37.78	38.46	37.75	38.31	2,910,431	-0.13(-0.34%)
Apr 18, 2007	38.23	38.57	38.02	38.44	1,788,642	-0.04(-0.10%)
Apr 17, 2007	38.42	38.49	38.20	38.48	2,043,964	+0.19(+0.49%)
Apr 16, 2007	37.99	38.32	37.94	38.30	2,631,236	+0.90(+2.40%)
Apr 13, 2007	37.67	37.70	37.14	37.40	4,310,514	+1.12(+3.09%)
Apr 12, 2007	36.22	36.37	35.96	36.28	4,249,668	+0.61(+1.70%)
Apr 11, 2007	36.00	36.05	35.56	35.67	3,057,281	-0.72(-1.97%)
Apr 10, 2007	36.15	36.41	36.03	36.39	1,953,723	+0.27(+0.76%)
Apr 09, 2007	36.32	36.54	36.10	36.12	895,991	-0.28(-0.77%)
Apr 05, 2007	36.40	36.47	36.26	36.40	1,403,035	+0.33(+0.91%)
Apr 04, 2007	36.11	36.18	35.95	36.07	2,935,719	+0.57(+1.60%)
Apr 03, 2007	35.29	35.73	35.29	35.50	2,323,544	+0.38(+1.09%)
Apr 02, 2007	35.06	35.19	34.84	35.12	1,651,550	+0.34(+0.96%)
Mar 30, 2007	34.64	34.88	34.52	34.78	1,502,133	+0.02(+0.04%)
Mar 29, 2007	34.66	34.84	34.41	34.77	2,049,997	+0.14(+0.40%)
Mar 28, 2007	34.79	35.14	34.53	34.63	3,448,924	-0.62(-1.75%)
Mar 27, 2007	35.18	35.37	35.14	35.24	1,731,650	-0.34(-0.94%)
Mar 26, 2007	35.42	35.66	35.11	35.58	1,046,949	+0.08(+0.22%)
Mar 23, 2007	35.52	35.67	35.29	35.50	1,985,686	-0.55(-1.53%)
Mar 22, 2007	36.28	36.38	35.73	36.05	2,423,027	-0.06(-0.17%)
Mar 21, 2007	35.72	36.29	35.25	36.12	3,682,164	+1.05(+3.00%)
Mar 20, 2007	34.62	35.20	34.56	35.06	4,415,517	-0.16(-0.46%)
Mar 19, 2007	35.30	35.34	34.95	35.23	1,530,887	-0.09(-0.26%)
Mar 16, 2007	35.23	35.48	35.08	35.32	1,401,879	+0.12(+0.33%)
Mar 15, 2007	35.27	35.40	35.05	35.20	1,638,842	-0.07(-0.20%)
Mar 14, 2007	34.95	35.33	34.69	35.27	3,779,594	+0.22(+0.62%)
Mar 13, 2007	36.11	35.87	34.92	35.06	2,157,824	-1.05(-2.91%)
Mar 12, 2007	35.72	36.17	35.69	36.11	1,517,152	+0.25(+0.70%)
Mar 09, 2007	35.78	36.03	35.66	35.86	1,789,158	-0.07(-0.20%)
Mar 08, 2007	36.06	36.24	35.85	35.93	1,650,908	+0.23(+0.65%)
Mar 07, 2007	35.74	35.92	35.62	35.69	1,690,188	-0.33(-0.91%)
Mar 06, 2007	35.74	36.16	35.60	36.02	1,810,852	+0.58(+1.63%)
Mar 05, 2007	35.52	35.95	35.38	35.45	2,421,743	-0.56(-1.56%)
Mar 02, 2007	36.66	36.68	35.87	36.01	3,619,394	-1.01(-2.74%)

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.