Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	32.39	32.86	32.38	32.75	2,356,990	+0.51(+1.58%)
May 30, 2007	31.34	32.25	31.31	32.24	2,380,441	+0.89(+2.83%)
May 29, 2007	31.21	31.55	31.21	31.35	1,594,977	+0.11(+0.35%)
May 25, 2007	31.36	31.57	31.08	31.24	1,151,033	-0.06(-0.18%)
May 24, 2007	31.98	32.07	31.22	31.30	1,534,772	-0.68(-2.13%)
May 23, 2007	31.41	32.09	31.41	31.98	2,327,787	+0.57(+1.83%)
May 22, 2007	31.54	31.61	31.24	31.41	1,775,799	-0.17(-0.53%)
May 21, 2007	31.54	31.79	31.48	31.58	1,538,529	-0.08(-0.26%)
May 18, 2007	31.26	31.66	31.24	31.66	1,550,653	+0.48(+1.55%)
May 17, 2007	31.54	31.54	31.01	31.17	1,489,107	-0.39(-1.23%)
May 16, 2007	31.24	31.60	31.24	31.56	1,109,826	+0.33(+1.04%)
May 15, 2007	31.68	31.95	31.20	31.24	1,258,209	-0.27(-0.85%)
May 14, 2007	32.05	32.33	31.42	31.51	1,764,125	-0.61(-1.91%)
May 11, 2007	32.08	32.12	31.53	32.12	1,750,016	+0.43(+1.37%)
May 10, 2007	32.10	32.35	31.65	31.68	2,950,631	-0.53(-1.64%)
May 09, 2007	31.72	32.30	31.60	32.21	1,608,851	+0.49(+1.55%)
May 08, 2007	31.72	31.89	31.59	31.72	1,101,735	-0.16(-0.50%)
May 07, 2007	32.14	32.33	31.78	31.88	1,483,361	-0.12(-0.38%)
May 04, 2007	31.56	32.10	31.43	32.00	1,906,449	+0.51(+1.62%)
May 03, 2007	31.58	31.82	31.22	31.49	2,130,665	-0.06(-0.18%)
May 02, 2007	31.53	31.91	31.40	31.55	2,375,687	-0.03(-0.08%)
May 01, 2007	31.79	31.85	30.61	31.58	1,929,687	-0.11(-0.34%)
Apr 30, 2007	31.89	32.02	31.64	31.68	2,031,514	-0.11(-0.34%)
Apr 27, 2007	31.88	31.95	31.71	31.79	3,008,045	-0.11(-0.34%)
Apr 26, 2007	32.21	32.21	31.63	31.90	2,419,663	-0.34(-1.05%)
Apr 25, 2007	31.92	32.33	31.72	32.24	4,237,528	-0.45(-1.37%)
Apr 24, 2007	32.76	32.81	32.35	32.69	2,227,889	+0.15(+0.45%)
Apr 23, 2007	32.57	32.79	32.49	32.54	1,599,391	+0.03(+0.08%)
Apr 20, 2007	32.50	32.58	31.49	32.51	2,396,831	+0.45(+1.41%)
Apr 19, 2007	32.45	32.50	31.99	32.06	2,086,325	-0.44(-1.35%)
Apr 18, 2007	32.05	32.63	32.04	32.50	1,609,704	+0.40(+1.23%)
Apr 17, 2007	32.08	32.42	31.97	32.10	1,554,364	+0.11(+0.36%)
Apr 16, 2007	31.25	31.99	31.18	31.99	1,619,914	+0.77(+2.47%)
Apr 13, 2007	31.00	31.26	30.80	31.22	981,400	+0.22(+0.72%)
Apr 12, 2007	30.70	31.02	30.56	30.99	900,065	+0.22(+0.70%)
Apr 11, 2007	30.98	31.09	30.54	30.78	1,374,291	-0.20(-0.66%)
Apr 10, 2007	31.06	31.12	30.89	30.98	1,225,944	-0.08(-0.25%)
Apr 09, 2007	30.94	31.21	30.85	31.06	901,737	+0.15(+0.50%)
Apr 05, 2007	30.78	30.92	30.70	30.91	1,182,587	-0.04(-0.14%)
Apr 04, 2007	30.88	31.00	30.64	30.95	1,297,564	+0.17(+0.54%)
Apr 03, 2007	30.50	30.86	30.36	30.78	1,725,140	+0.66(+2.18%)
Apr 02, 2007	29.99	30.13	29.85	30.13	1,175,156	+0.03(+0.11%)
Mar 30, 2007	30.10	30.43	29.88	30.10	1,830,272	-0.07(-0.23%)
Mar 29, 2007	30.29	30.66	29.88	30.17	1,785,693	-0.06(-0.19%)
Mar 28, 2007	30.62	30.71	30.13	30.22	1,515,479	-0.46(-1.50%)
Mar 27, 2007	30.61	30.94	30.56	30.68	1,564,340	-0.20(-0.64%)
Mar 26, 2007	31.03	31.12	30.59	30.88	1,548,732	-0.20(-0.64%)
Mar 23, 2007	31.12	31.44	31.05	31.08	1,636,209	+0.08(+0.27%)
Mar 22, 2007	31.22	31.46	30.91	30.99	2,445,306	-0.27(-0.86%)
Mar 21, 2007	30.55	31.38	30.19	31.26	2,717,899	+1.28(+4.25%)
Mar 20, 2007	29.67	30.04	29.62	29.99	2,289,955	+0.32(+1.07%)
Mar 19, 2007	29.57	29.85	29.50	29.67	2,138,351	+0.21(+0.71%)
Mar 16, 2007	29.70	29.83	29.33	29.46	3,330,021	-0.25(-0.84%)
Mar 15, 2007	29.60	30.03	29.47	29.71	1,878,206	+0.13(+0.43%)
Mar 14, 2007	29.33	29.64	28.92	29.58	3,058,829	+0.27(+0.91%)
Mar 13, 2007	29.80	29.78	29.16	29.31	5,338,084	-0.48(-1.63%)
Mar 12, 2007	29.50	29.85	29.39	29.80	1,962,045	+0.28(+0.95%)
Mar 09, 2007	29.80	29.89	29.33	29.52	1,714,573	-0.02(-0.07%)
Mar 08, 2007	29.42	29.72	29.27	29.53	2,262,207	+0.46(+1.58%)
Mar 07, 2007	29.20	29.45	29.04	29.08	3,244,557	-0.27(-0.93%)
Mar 06, 2007	28.60	29.43	28.52	29.35	2,830,644	+0.91(+3.19%)
Mar 05, 2007	28.89	29.15	28.44	28.44	2,326,326	-0.80(-2.73%)
Mar 02, 2007	29.53	29.68	29.21	29.24	2,181,484	-0.31(-1.04%)

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.