Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	32.65	32.77	32.56	32.73	64,382	+0.19(+0.60%)
May 30, 2007	32.06	32.54	32.06	32.53	103,237	+0.32(+1.00%)
May 29, 2007	32.23	32.31	32.08	32.21	232,453	+0.06(+0.19%)
May 25, 2007	32.06	32.19	32.04	32.15	34,788	+0.27(+0.83%)
May 24, 2007	32.25	32.38	31.88	31.88	40,888	-0.26(-0.81%)
May 23, 2007	32.20	32.34	32.14	32.14	31,400	+0.01(+0.04%)
May 22, 2007	32.12	32.19	31.99	32.13	37,725	+0.04(+0.12%)
May 21, 2007	31.98	32.17	31.98	32.09	76,580	+0.11(+0.35%)
May 18, 2007	31.88	32.02	31.88	31.98	101,204	+0.13(+0.42%)
May 17, 2007	31.81	31.91	31.77	31.85	17,846	+0.02(+0.07%)
May 16, 2007	31.79	31.84	31.66	31.82	35,692	+0.18(+0.56%)
May 15, 2007	31.74	31.93	31.62	31.65	38,177	+0.01(+0.03%)
May 14, 2007	31.78	31.81	31.56	31.64	30,496	-0.14(-0.43%)
May 11, 2007	31.67	31.77	31.58	31.77	36,144	+0.30(+0.94%)
May 10, 2007	31.73	31.76	31.46	31.48	44,276	-0.41(-1.28%)
May 09, 2007	31.64	31.90	31.64	31.89	44,728	+0.22(+0.68%)
May 08, 2007	31.50	31.67	31.46	31.67	77,484	+0.02(+0.06%)
May 07, 2007	31.67	31.73	31.64	31.65	64,607	+0.05(+0.15%)
May 04, 2007	31.66	31.71	31.55	31.60	37,951	+0.00(+0.00%)
May 03, 2007	31.54	31.61	31.50	31.60	54,216	+0.17(+0.54%)
May 02, 2007	31.20	31.53	31.20	31.43	84,261	+0.32(+1.03%)
May 01, 2007	31.06	31.13	30.95	31.11	63,026	+0.09(+0.28%)
Apr 30, 2007	31.31	31.31	31.03	31.03	97,137	-0.27(-0.86%)
Apr 27, 2007	31.02	31.41	31.00	31.30	68,448	+0.32(+1.03%)
Apr 26, 2007	31.02	31.04	30.95	30.98	74,547	+0.05(+0.16%)
Apr 25, 2007	30.77	30.96	30.66	30.93	22,816	+0.27(+0.87%)
Apr 24, 2007	30.70	30.74	30.59	30.66	54,894	-0.06(-0.19%)
Apr 23, 2007	30.71	30.83	30.71	30.72	28,689	-0.05(-0.16%)
Apr 20, 2007	30.81	30.82	30.62	30.77	29,367	+0.35(+1.16%)
Apr 19, 2007	30.20	30.51	30.20	30.42	57,153	-0.00(-0.01%)
Apr 18, 2007	30.38	30.49	30.33	30.42	33,207	+0.08(+0.28%)
Apr 17, 2007	30.34	30.38	30.25	30.34	21,912	+0.00(+0.01%)
Apr 16, 2007	30.31	30.37	30.29	30.33	67,092	+0.18(+0.59%)
Apr 13, 2007	30.12	30.15	29.97	30.15	16,716	+0.08(+0.27%)
Apr 12, 2007	29.75	30.07	29.70	30.07	13,780	+0.27(+0.89%)
Apr 11, 2007	30.00	30.00	29.75	29.81	23,493	-0.12(-0.41%)
Apr 10, 2007	29.99	30.04	29.93	29.93	31,626	+0.01(+0.04%)
Apr 09, 2007	30.05	30.05	29.92	29.92	58,734	+0.01(+0.04%)
Apr 05, 2007	29.87	29.95	29.80	29.91	14,909	+0.02(+0.07%)
Apr 04, 2007	29.85	29.94	29.85	29.88	22,590	-0.03(-0.10%)
Apr 03, 2007	29.88	29.97	29.88	29.92	39,081	+0.22(+0.75%)
Apr 02, 2007	29.70	29.72	29.58	29.69	70,933	+0.12(+0.40%)
Mar 30, 2007	29.66	29.75	29.45	29.57	210,992	-0.05(-0.16%)
Mar 29, 2007	29.72	29.72	29.46	29.62	19,201	+0.11(+0.36%)
Mar 28, 2007	29.69	29.70	29.49	29.52	61,897	-0.25(-0.85%)
Mar 27, 2007	29.80	29.83	29.72	29.77	44,728	-0.25(-0.83%)
Mar 26, 2007	30.06	30.06	29.75	30.02	84,261	-0.06(-0.19%)
Mar 23, 2007	29.96	30.11	29.94	30.07	24,849	+0.08(+0.28%)
Mar 22, 2007	30.02	30.03	29.88	29.99	29,367	-0.02(-0.07%)
Mar 21, 2007	29.58	30.01	29.57	30.01	82,228	+0.46(+1.54%)
Mar 20, 2007	29.42	29.56	29.41	29.56	40,436	+0.13(+0.45%)
Mar 19, 2007	29.34	29.44	29.29	29.42	29,141	+0.31(+1.05%)
Mar 16, 2007	29.25	29.31	29.00	29.12	46,309	-0.04(-0.15%)
Mar 15, 2007	28.99	29.23	28.99	29.16	41,114	+0.18(+0.61%)
Mar 14, 2007	29.05	29.08	28.62	28.99	33,659	+0.09(+0.32%)
Mar 13, 2007	29.49	29.31	28.89	28.89	71,610	-0.59(-2.01%)
Mar 12, 2007	29.19	29.53	29.19	29.49	15,587	+0.19(+0.66%)
Mar 09, 2007	29.46	29.46	29.20	29.29	60,315	+0.06(+0.20%)
Mar 08, 2007	29.27	29.36	29.17	29.23	37,725	+0.19(+0.64%)
Mar 07, 2007	29.01	29.17	29.01	29.05	31,852	+0.04(+0.14%)
Mar 06, 2007	28.95	29.08	28.82	29.01	75,677	+0.32(+1.13%)
Mar 05, 2007	28.81	28.99	28.68	28.68	108,884	-0.24(-0.84%)
Mar 02, 2007	29.20	29.30	28.93	28.93	167,393	-0.40(-1.37%)

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.