Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	30.97	31.07	30.73	30.99	2,431,368	+0.02(+0.06%)
May 30, 2007	30.70	30.97	30.45	30.97	3,272,277	+0.10(+0.32%)
May 29, 2007	30.70	31.22	30.69	30.87	2,471,904	+0.17(+0.54%)
May 25, 2007	30.66	30.93	30.65	30.70	1,632,895	+0.08(+0.26%)
May 24, 2007	30.50	30.98	30.56	30.62	2,495,597	+0.13(+0.41%)
May 23, 2007	30.84	30.85	30.49	30.50	1,611,293	-0.28(-0.91%)
May 22, 2007	30.76	30.88	30.61	30.78	1,361,472	+0.01(+0.04%)
May 21, 2007	30.73	30.85	30.67	30.77	2,342,645	-0.03(-0.09%)
May 18, 2007	30.61	30.82	30.58	30.80	2,301,698	+0.21(+0.68%)
May 17, 2007	30.76	30.75	30.55	30.59	2,667,022	-0.17(-0.54%)
May 16, 2007	30.42	30.78	30.41	30.76	1,895,260	+0.35(+1.15%)
May 15, 2007	30.59	30.65	30.38	30.41	2,441,242	-0.19(-0.62%)
May 14, 2007	30.46	30.74	30.39	30.59	2,015,989	+0.13(+0.43%)
May 11, 2007	30.59	30.59	30.31	30.46	2,348,777	-0.10(-0.32%)
May 10, 2007	30.94	30.95	30.26	30.56	2,672,423	-0.50(-1.61%)
May 09, 2007	30.82	31.08	30.82	31.06	4,515,071	+0.29(+0.95%)
May 08, 2007	30.52	30.90	30.52	30.77	2,379,397	+0.15(+0.49%)
May 07, 2007	30.54	30.70	30.52	30.62	1,127,504	+0.07(+0.24%)
May 04, 2007	30.34	30.59	30.21	30.54	1,782,718	+0.20(+0.66%)
May 03, 2007	30.40	30.42	30.07	30.34	3,539,894	-0.07(-0.23%)
May 02, 2007	30.62	30.62	30.25	30.41	2,753,780	-0.22(-0.73%)
May 01, 2007	30.49	30.68	30.32	30.64	2,067,340	+0.26(+0.87%)
Apr 30, 2007	30.94	31.00	30.37	30.37	3,583,947	-0.10(-0.32%)
Apr 27, 2007	30.28	30.50	30.15	30.47	1,871,915	+0.18(+0.61%)
Apr 26, 2007	29.91	30.37	29.91	30.28	1,849,612	-0.08(-0.26%)
Apr 25, 2007	30.27	30.38	30.13	30.37	1,365,157	+0.19(+0.63%)
Apr 24, 2007	30.22	30.29	30.08	30.18	1,181,984	+0.02(+0.06%)
Apr 23, 2007	30.14	30.28	30.08	30.16	1,225,760	+0.00(+0.00%)
Apr 20, 2007	30.02	30.17	29.91	30.16	2,441,140	+0.35(+1.17%)
Apr 19, 2007	30.42	30.42	29.77	29.81	1,753,973	-0.22(-0.73%)
Apr 18, 2007	29.99	30.07	29.85	30.03	1,560,423	+0.03(+0.11%)
Apr 17, 2007	29.87	30.13	29.85	29.99	2,254,835	+0.14(+0.46%)
Apr 16, 2007	29.67	29.86	29.62	29.85	1,879,058	+0.26(+0.87%)
Apr 13, 2007	29.56	29.67	29.53	29.60	1,824,878	+0.06(+0.19%)
Apr 12, 2007	29.38	29.65	29.38	29.54	1,746,047	-0.04(-0.14%)
Apr 11, 2007	29.62	29.69	29.50	29.58	2,135,625	-0.16(-0.54%)
Apr 10, 2007	29.62	29.80	29.61	29.74	1,629,063	+0.02(+0.06%)
Apr 09, 2007	29.77	29.82	29.66	29.72	1,665,473	+0.01(+0.02%)
Apr 05, 2007	29.78	29.83	29.69	29.72	1,945,085	-0.11(-0.37%)
Apr 04, 2007	29.89	29.93	29.79	29.83	2,265,810	-0.06(-0.21%)
Apr 03, 2007	29.85	29.94	29.76	29.89	2,602,476	+0.10(+0.33%)
Apr 02, 2007	29.49	29.88	29.45	29.79	3,898,358	+0.27(+0.91%)
Mar 30, 2007	29.48	29.77	29.26	29.52	2,324,346	+0.14(+0.49%)
Mar 29, 2007	29.71	29.71	29.21	29.38	2,241,420	+0.04(+0.14%)
Mar 28, 2007	29.45	29.61	29.29	29.34	1,904,925	-0.19(-0.64%)
Mar 27, 2007	29.60	29.60	29.31	29.53	1,700,664	-0.06(-0.21%)
Mar 26, 2007	29.65	29.65	29.35	29.59	2,022,783	-0.11(-0.37%)
Mar 23, 2007	29.79	29.81	29.62	29.70	1,530,110	-0.08(-0.27%)
Mar 22, 2007	29.56	29.86	29.56	29.78	2,207,449	+0.11(+0.37%)
Mar 21, 2007	29.40	29.73	29.27	29.67	1,969,274	+0.23(+0.78%)
Mar 20, 2007	29.21	29.46	29.21	29.44	1,854,146	+0.15(+0.53%)
Mar 19, 2007	29.07	29.36	29.05	29.29	3,823,969	+0.27(+0.93%)
Mar 16, 2007	29.33	29.36	28.92	29.02	3,164,922	-0.29(-1.00%)
Mar 15, 2007	29.03	29.31	28.93	29.31	2,351,418	+0.22(+0.77%)
Mar 14, 2007	29.19	29.36	28.82	29.09	3,994,523	+0.07(+0.26%)
Mar 13, 2007	29.21	29.27	28.94	29.01	5,581,078	-0.20(-0.69%)
Mar 12, 2007	29.09	29.27	28.93	29.21	2,499,604	+0.24(+0.83%)
Mar 09, 2007	29.00	29.15	28.80	28.97	3,417,705	+0.09(+0.30%)
Mar 08, 2007	28.69	28.96	28.66	28.88	3,551,152	+0.26(+0.92%)
Mar 07, 2007	28.67	28.83	28.55	28.62	3,565,611	+0.28(+0.97%)
Mar 06, 2007	28.34	28.45	28.22	28.34	2,827,124	+0.07(+0.24%)
Mar 05, 2007	28.13	28.48	28.07	28.28	3,312,132	+0.01(+0.04%)
Mar 02, 2007	28.43	28.63	28.26	28.26	3,012,834	-0.26(-0.91%)

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.