Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	28.94	29.09	28.41	28.95	33,835,868	+0.09(+0.30%)
May 30, 2007	29.22	29.46	28.52	28.86	47,088,280	-0.98(-3.30%)
May 29, 2007	29.26	30.31	28.87	29.85	39,823,120	+0.63(+2.15%)
May 25, 2007	29.45	29.59	28.88	29.22	32,037,846	-0.16(-0.55%)
May 24, 2007	30.17	30.33	29.31	29.38	43,198,208	-0.84(-2.79%)
May 23, 2007	31.35	31.47	30.21	30.23	32,016,994	-1.04(-3.32%)
May 22, 2007	31.33	32.17	30.85	31.26	52,531,520	+0.17(+0.54%)
May 21, 2007	30.48	31.12	30.25	31.10	35,865,908	+0.62(+2.04%)
May 18, 2007	30.36	30.58	30.07	30.48	32,939,254	+0.26(+0.87%)
May 17, 2007	30.21	30.45	30.09	30.21	22,525,678	-0.16(-0.51%)
May 16, 2007	29.92	30.70	29.92	30.37	42,061,628	+0.59(+1.99%)
May 15, 2007	30.02	30.46	29.70	29.77	28,327,642	-0.05(-0.18%)
May 14, 2007	30.33	30.51	29.56	29.83	22,050,572	-0.41(-1.36%)
May 11, 2007	29.78	30.33	29.59	30.24	21,522,230	+0.64(+2.16%)
May 10, 2007	29.66	29.79	29.34	29.60	25,528,274	-0.24(-0.81%)
May 09, 2007	29.63	30.00	29.51	29.84	14,314,071	+0.07(+0.23%)
May 08, 2007	29.48	30.00	29.42	29.77	14,532,953	+0.15(+0.50%)
May 07, 2007	29.74	30.02	29.55	29.63	11,321,731	-0.10(-0.34%)
May 04, 2007	30.01	30.15	29.38	29.73	18,811,260	-0.12(-0.41%)
May 03, 2007	29.90	30.00	29.61	29.85	15,650,463	+0.01(+0.02%)
May 02, 2007	29.63	30.02	29.48	29.84	17,963,098	+0.34(+1.14%)
May 01, 2007	29.67	29.74	29.13	29.50	26,917,502	-0.02(-0.07%)
Apr 30, 2007	30.10	30.21	29.50	29.53	23,709,170	-0.56(-1.86%)
Apr 27, 2007	30.27	30.46	29.86	30.08	19,948,314	-0.45(-1.48%)
Apr 26, 2007	31.14	31.23	30.41	30.54	34,091,088	-0.03(-0.09%)
Apr 25, 2007	30.06	30.58	29.86	30.56	36,667,188	+0.66(+2.21%)
Apr 24, 2007	29.06	30.28	29.01	29.90	40,408,096	+0.99(+3.43%)
Apr 23, 2007	29.20	29.45	28.78	28.91	19,270,518	-0.37(-1.27%)
Apr 20, 2007	29.59	29.79	29.03	29.28	30,114,494	+0.05(+0.18%)
Apr 19, 2007	28.78	29.28	28.73	29.23	16,300,243	+0.26(+0.91%)
Apr 18, 2007	28.99	29.27	28.85	28.97	15,730,461	-0.27(-0.92%)
Apr 17, 2007	29.13	29.32	28.99	29.24	18,860,844	-0.01(-0.05%)
Apr 16, 2007	28.83	29.26	28.80	29.25	21,917,370	+0.57(+1.97%)
Apr 13, 2007	28.66	28.79	28.20	28.68	19,848,596	-0.03(-0.12%)
Apr 12, 2007	28.10	28.86	28.04	28.72	20,891,696	+0.34(+1.19%)
Apr 11, 2007	28.93	28.98	28.35	28.38	20,268,348	-0.61(-2.09%)
Apr 10, 2007	28.68	29.01	28.67	28.99	17,616,336	+0.22(+0.75%)
Apr 09, 2007	29.22	29.30	28.64	28.77	20,963,786	-0.42(-1.43%)
Apr 05, 2007	29.02	29.28	28.51	29.19	32,470,812	-0.24(-0.80%)
Apr 04, 2007	29.61	29.63	29.20	29.42	22,505,372	-0.04(-0.14%)
Apr 03, 2007	29.26	29.49	29.10	29.46	27,378,950	+0.42(+1.46%)
Apr 02, 2007	28.77	29.07	28.51	29.04	23,359,604	+0.28(+0.98%)
Mar 30, 2007	28.49	28.93	28.41	28.76	26,098,044	+0.28(+0.97%)
Mar 29, 2007	28.85	28.91	28.06	28.48	21,105,676	-0.17(-0.59%)
Mar 28, 2007	28.66	28.99	28.51	28.65	25,013,566	-0.09(-0.31%)
Mar 27, 2007	28.47	28.88	28.33	28.74	18,258,048	+0.14(+0.50%)
Mar 26, 2007	28.53	28.69	28.02	28.59	23,886,468	-0.10(-0.35%)
Mar 23, 2007	29.07	29.25	28.66	28.70	25,940,968	-0.53(-1.80%)
Mar 22, 2007	29.27	29.52	29.17	29.22	24,701,044	-0.26(-0.87%)
Mar 21, 2007	29.05	29.49	28.56	29.48	35,881,820	+0.47(+1.60%)
Mar 20, 2007	28.59	29.14	28.57	29.01	27,577,234	+0.09(+0.30%)
Mar 19, 2007	29.67	29.74	28.74	28.93	36,056,816	-0.52(-1.76%)
Mar 16, 2007	29.47	29.48	29.01	29.44	38,944,152	-0.01(-0.05%)
Mar 15, 2007	29.09	29.61	28.99	29.46	43,610,656	+0.33(+1.13%)
Mar 14, 2007	28.63	29.35	28.59	29.13	59,841,392	+0.93(+3.30%)
Mar 13, 2007	27.04	28.50	27.77	28.20	73,997,464	+1.15(+4.26%)
Mar 12, 2007	26.96	27.17	26.84	27.04	22,478,852	-0.02(-0.07%)
Mar 09, 2007	27.39	27.57	26.94	27.06	20,815,584	-0.06(-0.22%)
Mar 08, 2007	27.13	27.39	26.93	27.13	23,407,862	+0.37(+1.39%)
Mar 07, 2007	26.70	27.11	26.67	26.75	27,336,410	+0.09(+0.35%)
Mar 06, 2007	26.67	26.82	26.44	26.66	30,719,616	+0.28(+1.05%)
Mar 05, 2007	26.43	27.00	26.32	26.38	26,346,012	-0.23(-0.86%)
Mar 02, 2007	27.00	27.18	26.57	26.61	33,557,768	-0.42(-1.55%)

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.