Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	30.32	30.41	30.10	30.30	47,291	+0.53(+1.79%)
May 30, 2007	29.51	29.77	29.37	29.77	52,346	-0.25(-0.82%)
May 29, 2007	30.19	30.19	29.85	30.01	39,137	-0.20(-0.67%)
May 25, 2007	30.40	30.42	30.02	30.21	64,740	-0.36(-1.18%)
May 24, 2007	30.60	30.87	30.46	30.58	70,121	+0.58(+1.94%)
May 23, 2007	30.05	30.31	29.93	29.99	38,811	+0.04(+0.12%)
May 22, 2007	29.73	30.27	29.58	29.96	82,337	+0.96(+3.30%)
May 21, 2007	29.05	29.21	28.96	29.00	47,617	-0.10(-0.36%)
May 18, 2007	28.86	29.21	28.76	29.10	94,909	+0.12(+0.42%)
May 17, 2007	28.89	29.12	28.67	28.98	71,752	-0.09(-0.30%)
May 16, 2007	29.43	29.43	28.85	29.07	58,054	-0.26(-0.88%)
May 15, 2007	29.19	29.72	29.12	29.32	91,158	+0.44(+1.53%)
May 14, 2007	28.64	28.91	28.52	28.88	97,355	+0.26(+0.90%)
May 11, 2007	28.21	28.70	28.21	28.62	42,888	+0.42(+1.48%)
May 10, 2007	28.55	28.70	28.17	28.21	69,958	-0.79(-2.73%)
May 09, 2007	6132	29.03	28.62	29.00	113,825	-0.46(-1.56%)
May 08, 2007	29.65	29.68	29.31	29.46	73,057	-1.02(-3.34%)
May 07, 2007	30.26	30.57	30.15	30.48	41,910	+0.43(+1.43%)
May 04, 2007	30.62	30.97	29.96	30.05	122,957	+0.15(+0.49%)
May 03, 2007	28.70	30.00	28.65	29.90	229,119	+1.67(+5.91%)
May 02, 2007	27.82	28.29	27.82	28.23	84,472	+0.96(+3.53%)
May 01, 2007	27.44	27.52	27.03	27.27	73,546	-0.13(-0.47%)
Apr 30, 2007	27.19	27.58	27.04	27.40	88,060	+0.26(+0.97%)
Apr 27, 2007	27.00	27.36	26.88	27.13	52,836	-0.21(-0.76%)
Apr 26, 2007	27.12	27.48	27.12	27.34	45,660	+0.32(+1.18%)
Apr 25, 2007	26.90	27.08	26.78	27.02	48,759	+0.04(+0.16%)
Apr 24, 2007	26.95	27.01	26.60	26.98	53,344	-0.18(-0.68%)
Apr 23, 2007	27.20	27.29	27.11	27.17	66,534	-0.33(-1.20%)
Apr 20, 2007	27.35	27.56	27.12	27.50	64,251	+0.22(+0.81%)
Apr 19, 2007	26.91	27.43	26.90	27.28	87,081	+0.04(+0.16%)
Apr 18, 2007	27.03	27.25	26.84	27.23	37,833	-0.17(-0.60%)
Apr 17, 2007	27.25	27.40	27.21	27.40	63,272	-0.47(-1.67%)
Apr 16, 2007	27.61	28.39	27.42	27.86	68,001	+0.06(+0.22%)
Apr 13, 2007	27.66	28.05	27.60	27.80	32,614	-0.20(-0.70%)
Apr 12, 2007	27.87	28.17	27.77	28.00	104,041	+0.22(+0.79%)
Apr 11, 2007	27.96	28.03	27.67	27.78	36,691	-0.09(-0.33%)
Apr 10, 2007	27.53	28.00	27.53	27.87	40,768	+0.38(+1.38%)
Apr 09, 2007	27.54	27.54	27.12	27.49	37,833	+0.10(+0.38%)
Apr 05, 2007	27.25	27.63	27.17	27.39	61,968	+0.25(+0.93%)
Apr 04, 2007	26.91	27.15	26.83	27.13	48,269	+0.09(+0.32%)
Apr 03, 2007	26.82	27.20	26.81	27.05	30,494	+0.29(+1.10%)
Apr 02, 2007	26.55	26.77	26.45	26.75	61,152	+0.09(+0.32%)
Mar 30, 2007	26.33	26.67	26.24	26.67	36,854	+0.26(+0.98%)
Mar 29, 2007	26.41	26.66	26.18	26.41	40,279	+0.38(+1.46%)
Mar 28, 2007	25.85	26.39	25.85	26.03	33,593	+0.00(+0.00%)
Mar 27, 2007	25.99	26.09	25.80	26.03	39,627	-0.25(-0.93%)
Mar 26, 2007	26.48	26.58	26.06	26.28	37,670	-0.15(-0.56%)
Mar 23, 2007	26.15	26.50	26.06	26.42	48,596	+0.18(+0.68%)
Mar 22, 2007	26.33	26.39	26.11	26.25	32,288	+0.34(+1.30%)
Mar 21, 2007	25.49	25.93	25.45	25.91	47,128	+0.83(+3.30%)
Mar 20, 2007	24.90	25.26	24.90	25.08	42,562	+0.04(+0.17%)
Mar 19, 2007	25.04	25.33	24.90	25.04	51,857	+0.31(+1.26%)
Mar 16, 2007	24.92	24.95	24.65	24.73	54,303	-0.01(-0.05%)
Mar 15, 2007	24.34	24.93	24.29	24.74	158,181	+0.33(+1.36%)
Mar 14, 2007	24.41	24.54	24.05	24.41	60,663	-0.89(-3.51%)
Mar 13, 2007	25.92	25.64	25.26	25.30	61,642	-0.63(-2.41%)
Mar 12, 2007	26.07	26.13	25.75	25.92	42,562	-0.32(-1.24%)
Mar 09, 2007	26.31	26.36	25.94	26.25	36,691	-0.15(-0.58%)
Mar 08, 2007	26.26	26.91	26.17	26.40	40,605	+0.14(+0.54%)
Mar 07, 2007	25.91	26.37	25.88	26.26	55,934	+0.39(+1.52%)
Mar 06, 2007	25.49	26.22	25.49	25.87	60,174	+0.83(+3.33%)
Mar 05, 2007	25.30	25.31	24.91	25.03	46,802	-0.78(-3.02%)
Mar 02, 2007	25.54	26.02	25.42	25.81	38,811	-0.18(-0.71%)

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.