Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	31.35	31.46	31.27	31.40	26,500	+0.19(+0.61%)
May 30, 2007	30.67	31.21	30.67	31.21	27,400	+0.34(+1.10%)
May 29, 2007	30.88	30.93	30.74	30.87	13,500	+0.29(+0.95%)
May 25, 2007	30.55	30.64	30.50	30.58	8,300	+0.30(+0.99%)
May 24, 2007	30.68	30.68	30.26	30.28	13,400	-0.33(-1.08%)
May 23, 2007	30.70	30.82	30.61	30.61	17,200	-0.05(-0.16%)
May 22, 2007	30.69	30.74	30.58	30.66	6,200	-0.03(-0.10%)
May 21, 2007	30.38	30.78	30.38	30.69	8,900	+0.23(+0.76%)
May 18, 2007	30.30	30.48	30.30	30.46	8,700	+0.18(+0.59%)
May 17, 2007	30.26	30.36	30.18	30.28	15,800	-0.06(-0.20%)
May 16, 2007	30.18	30.34	30.06	30.34	13,800	+0.24(+0.80%)
May 15, 2007	30.26	30.44	30.08	30.10	12,700	-0.11(-0.36%)
May 14, 2007	30.58	30.58	30.17	30.21	32,800	-0.22(-0.72%)
May 11, 2007	30.30	30.44	30.22	30.43	426,100	+0.23(+0.76%)
May 10, 2007	30.34	30.42	30.16	30.20	6,300	-0.34(-1.11%)
May 09, 2007	30.15	30.59	30.15	30.54	28,800	+0.37(+1.23%)
May 08, 2007	30.15	30.17	29.94	30.17	8,300	-0.03(-0.10%)
May 07, 2007	30.16	30.21	30.16	30.20	11,900	+0.12(+0.40%)
May 04, 2007	30.03	30.13	30.01	30.08	12,000	+0.00(+0.00%)
May 03, 2007	29.99	30.08	29.94	30.08	8,000	+0.23(+0.77%)
May 02, 2007	29.64	29.95	29.64	29.85	7,500	+0.28(+0.95%)
May 01, 2007	29.47	29.57	29.47	29.57	3,800	+0.21(+0.72%)
Apr 30, 2007	29.86	29.86	29.35	29.36	10,100	-0.45(-1.51%)
Apr 27, 2007	29.76	29.91	29.70	29.81	21,600	+0.08(+0.27%)
Apr 26, 2007	29.68	29.73	29.65	29.73	3,200	-0.08(-0.27%)
Apr 25, 2007	29.74	29.81	29.58	29.81	8,100	+0.24(+0.81%)
Apr 24, 2007	29.55	29.63	29.51	29.57	3,700	-0.04(-0.14%)
Apr 23, 2007	29.45	29.65	29.45	29.61	112,600	+0.19(+0.65%)
Apr 20, 2007	29.34	29.46	29.34	29.42	6,300	+0.43(+1.48%)
Apr 19, 2007	28.93	29.08	28.86	28.99	8,400	+0.00(+0.00%)
Apr 18, 2007	28.88	28.99	28.85	28.99	19,400	+0.03(+0.10%)
Apr 17, 2007	29.01	29.04	28.90	28.96	6,900	+0.06(+0.21%)
Apr 16, 2007	28.91	28.93	28.88	28.90	4,100	+0.31(+1.08%)
Apr 13, 2007	28.49	28.59	28.49	28.59	17,700	+0.02(+0.07%)
Apr 12, 2007	28.29	28.57	28.29	28.57	6,300	+0.34(+1.20%)
Apr 11, 2007	28.39	28.39	28.19	28.23	4,400	-0.26(-0.91%)
Apr 10, 2007	28.44	28.53	28.43	28.49	8,200	+0.07(+0.25%)
Apr 09, 2007	28.39	28.47	28.39	28.42	3,400	+0.08(+0.28%)
Apr 05, 2007	28.28	28.36	28.28	28.34	11,500	+0.07(+0.25%)
Apr 04, 2007	28.23	28.30	28.23	28.27	4,300	-0.12(-0.42%)
Apr 03, 2007	28.37	28.41	28.37	28.39	2,700	+0.30(+1.07%)
Apr 02, 2007	28.08	28.10	28.03	28.09	5,100	+0.10(+0.36%)
Mar 30, 2007	28.12	28.12	27.91	27.99	3,000	+0.01(+0.04%)
Mar 29, 2007	28.04	28.04	27.80	27.98	5,100	+0.03(+0.11%)
Mar 28, 2007	27.81	28.05	27.81	27.95	5,600	-0.22(-0.78%)
Mar 27, 2007	28.19	28.19	28.07	28.17	21,000	-0.18(-0.63%)
Mar 26, 2007	28.36	28.45	28.21	28.35	7,800	-0.09(-0.32%)
Mar 23, 2007	28.38	28.46	28.38	28.44	2,600	+0.10(+0.35%)
Mar 22, 2007	28.42	28.42	28.27	28.34	14,800	-0.05(-0.18%)
Mar 21, 2007	28.00	28.40	27.99	28.39	4,900	+0.36(+1.28%)
Mar 20, 2007	27.89	28.03	27.88	28.03	7,100	+0.10(+0.36%)
Mar 19, 2007	27.82	27.95	27.77	27.93	8,400	+0.35(+1.27%)
Mar 16, 2007	27.68	27.68	27.52	27.58	6,000	+0.01(+0.04%)
Mar 15, 2007	27.62	27.67	27.56	27.57	5,400	+0.10(+0.36%)
Mar 14, 2007	27.34	27.53	27.07	27.47	4,000	+0.19(+0.70%)
Mar 13, 2007	27.67	27.76	27.28	27.28	5,300	-0.56(-2.01%)
Mar 12, 2007	27.73	27.91	27.65	27.84	6,400	+0.10(+0.36%)
Mar 09, 2007	27.81	27.82	27.64	27.74	14,000	+0.13(+0.47%)
Mar 08, 2007	27.62	27.74	27.57	27.61	9,100	+0.21(+0.77%)
Mar 07, 2007	27.47	27.56	27.36	27.40	6,700	-0.03(-0.11%)
Mar 06, 2007	27.29	27.45	27.19	27.43	8,400	+0.42(+1.55%)
Mar 05, 2007	26.90	27.26	26.90	27.01	14,900	-0.18(-0.66%)
Mar 02, 2007	27.56	27.59	27.19	27.19	14,500	-0.51(-1.84%)

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.