Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	35.92	35.92	35.17	35.45	4,196,388	-0.35(-0.97%)
May 30, 2007	35.34	35.80	35.15	35.80	3,863,164	+0.35(+0.98%)
May 29, 2007	35.40	35.49	35.12	35.45	2,668,029	+0.00(+0.00%)
May 25, 2007	35.26	35.58	35.09	35.45	1,548,659	+0.18(+0.52%)
May 24, 2007	35.52	35.93	35.04	35.27	2,941,470	-0.31(-0.88%)
May 23, 2007	35.70	35.96	35.49	35.58	1,846,105	-0.05(-0.15%)
May 22, 2007	35.65	35.81	35.36	35.63	2,046,635	-0.31(-0.85%)
May 21, 2007	35.36	36.02	35.35	35.94	2,783,081	+0.57(+1.60%)
May 18, 2007	34.85	35.45	34.82	35.37	4,524,473	+0.66(+1.91%)
May 17, 2007	34.87	34.88	34.66	34.71	2,900,737	-0.20(-0.57%)
May 16, 2007	34.88	35.05	34.58	34.91	2,250,097	+0.08(+0.23%)
May 15, 2007	35.49	35.79	34.76	34.83	3,315,772	-0.65(-1.82%)
May 14, 2007	35.95	36.00	35.26	35.48	2,087,456	-0.40(-1.12%)
May 11, 2007	35.50	35.91	35.29	35.88	2,482,446	+0.42(+1.18%)
May 10, 2007	36.13	36.35	35.35	35.46	2,760,561	-0.85(-2.33%)
May 09, 2007	35.96	36.39	35.70	36.31	2,896,494	+0.77(+2.16%)
May 08, 2007	35.57	35.65	35.13	35.54	2,010,923	-0.03(-0.07%)
May 07, 2007	35.40	35.72	35.35	35.56	2,380,943	+0.22(+0.62%)
May 04, 2007	35.49	35.59	35.13	35.35	3,007,767	-0.13(-0.37%)
May 03, 2007	36.01	36.01	35.19	35.48	2,521,596	-0.44(-1.24%)
May 02, 2007	35.40	36.09	35.25	35.92	3,011,895	+0.57(+1.60%)
May 01, 2007	35.55	35.74	35.20	35.36	3,132,471	-0.17(-0.47%)
Apr 30, 2007	36.02	36.18	35.48	35.52	1,793,833	-0.51(-1.43%)
Apr 27, 2007	35.82	36.13	35.81	36.04	1,906,842	+0.04(+0.12%)
Apr 26, 2007	35.87	36.19	35.85	35.99	2,308,809	-0.31(-0.84%)
Apr 25, 2007	36.30	36.47	35.97	36.30	2,681,480	-0.01(-0.02%)
Apr 24, 2007	36.24	36.46	35.96	36.31	2,576,454	-0.16(-0.43%)
Apr 23, 2007	36.45	36.53	36.31	36.46	2,028,976	+0.15(+0.41%)
Apr 20, 2007	36.32	36.40	35.51	36.31	3,394,349	+0.61(+1.71%)
Apr 19, 2007	35.81	35.99	35.61	35.70	3,288,520	-0.44(-1.21%)
Apr 18, 2007	35.98	36.42	35.88	36.14	3,100,689	+0.05(+0.15%)
Apr 17, 2007	36.38	36.51	35.88	36.09	2,749,594	-0.24(-0.67%)
Apr 16, 2007	35.63	36.34	35.55	36.33	3,799,557	+0.82(+2.31%)
Apr 13, 2007	34.81	35.53	34.80	35.51	3,788,521	+0.64(+1.83%)
Apr 12, 2007	34.27	35.20	34.22	34.88	6,332,607	-0.64(-1.79%)
Apr 11, 2007	35.75	36.13	35.49	35.51	2,959,917	-0.38(-1.07%)
Apr 10, 2007	36.16	36.23	35.71	35.90	2,589,283	-0.19(-0.53%)
Apr 09, 2007	36.12	36.42	35.90	36.09	2,534,772	+0.16(+0.44%)
Apr 05, 2007	35.45	36.08	35.32	35.93	2,208,801	+0.31(+0.88%)
Apr 04, 2007	35.59	35.89	35.36	35.62	1,895,873	+0.08(+0.22%)
Apr 03, 2007	35.22	35.90	35.21	35.54	2,740,561	+0.31(+0.89%)
Apr 02, 2007	34.94	35.29	34.91	35.22	2,485,232	+0.20(+0.57%)
Mar 30, 2007	34.65	35.11	34.37	35.02	2,944,832	+0.43(+1.23%)
Mar 29, 2007	34.38	34.65	34.17	34.60	2,993,683	+0.17(+0.51%)
Mar 28, 2007	34.88	35.02	34.38	34.42	3,652,766	-0.58(-1.67%)
Mar 27, 2007	35.15	35.26	34.89	35.01	2,224,653	-0.26(-0.74%)
Mar 26, 2007	35.79	35.83	34.98	35.27	3,314,256	-0.65(-1.82%)
Mar 23, 2007	35.70	36.06	35.56	35.92	2,191,046	+0.34(+0.96%)
Mar 22, 2007	35.67	35.90	35.36	35.58	1,747,784	+0.06(+0.17%)
Mar 21, 2007	34.79	35.52	34.40	35.52	3,124,069	+0.82(+2.36%)
Mar 20, 2007	34.48	34.77	34.34	34.70	1,601,489	+0.13(+0.38%)
Mar 19, 2007	34.19	34.67	34.05	34.57	1,720,830	+0.50(+1.46%)
Mar 16, 2007	33.78	34.23	33.56	34.07	3,978,672	+0.11(+0.33%)
Mar 15, 2007	33.88	34.18	33.84	33.96	1,985,195	+0.03(+0.08%)
Mar 14, 2007	33.82	33.99	33.04	33.93	3,000,929	+0.08(+0.23%)
Mar 13, 2007	35.01	35.01	33.86	33.86	3,310,535	-1.15(-3.29%)
Mar 12, 2007	34.76	35.14	34.55	35.01	1,612,840	+0.05(+0.15%)
Mar 09, 2007	34.88	35.03	34.61	34.95	1,894,483	+0.36(+1.03%)
Mar 08, 2007	34.54	34.81	34.40	34.60	2,806,179	+0.18(+0.53%)
Mar 07, 2007	34.32	34.57	33.99	34.41	2,811,386	+0.07(+0.20%)
Mar 06, 2007	33.70	34.43	33.64	34.34	4,264,354	+0.23(+0.66%)
Mar 05, 2007	34.30	34.44	34.05	34.12	3,005,654	-0.37(-1.06%)
Mar 02, 2007	34.66	35.03	34.44	34.48	2,707,461	-0.18(-0.53%)

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.