Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	28.92	29.07	28.39	28.94	33,852,556	+0.09(+0.30%)
May 30, 2007	29.21	29.45	28.51	28.85	47,111,508	-0.98(-3.30%)
May 29, 2007	29.24	30.30	28.86	29.83	39,842,764	+0.63(+2.15%)
May 25, 2007	29.44	29.57	28.86	29.21	32,053,650	-0.16(-0.55%)
May 24, 2007	30.15	30.32	29.30	29.37	43,219,516	-0.84(-2.79%)
May 23, 2007	31.34	31.46	30.19	30.21	32,032,788	-1.04(-3.32%)
May 22, 2007	31.32	32.15	30.83	31.25	52,557,436	+0.17(+0.54%)
May 21, 2007	30.47	31.10	30.23	31.08	35,883,600	+0.62(+2.04%)
May 18, 2007	30.35	30.57	30.06	30.46	32,955,502	+0.26(+0.87%)
May 17, 2007	30.19	30.43	30.08	30.20	22,536,790	-0.15(-0.51%)
May 16, 2007	29.91	30.69	29.91	30.35	42,082,376	+0.59(+1.99%)
May 15, 2007	30.00	30.45	29.69	29.76	28,341,616	-0.05(-0.18%)
May 14, 2007	30.32	30.49	29.54	29.81	22,061,448	-0.41(-1.36%)
May 11, 2007	29.77	30.31	29.58	30.22	21,532,846	+0.64(+2.16%)
May 10, 2007	29.65	29.77	29.32	29.58	25,540,868	-0.24(-0.81%)
May 09, 2007	29.61	29.99	29.50	29.83	14,321,132	+0.07(+0.23%)
May 08, 2007	29.46	29.98	29.41	29.76	14,540,121	+0.15(+0.50%)
May 07, 2007	29.73	30.01	29.53	29.61	11,327,316	-0.10(-0.34%)
May 04, 2007	30.00	30.13	29.36	29.71	18,820,540	-0.12(-0.41%)
May 03, 2007	29.88	29.98	29.60	29.83	15,658,183	+0.01(+0.02%)
May 02, 2007	29.61	30.00	29.46	29.83	17,971,960	+0.34(+1.14%)
May 01, 2007	29.65	29.73	29.11	29.49	26,930,780	-0.02(-0.07%)
Apr 30, 2007	30.08	30.20	29.49	29.51	23,720,864	-0.56(-1.86%)
Apr 27, 2007	30.26	30.44	29.85	30.07	19,958,154	-0.45(-1.48%)
Apr 26, 2007	31.13	31.22	30.39	30.52	34,107,904	-0.03(-0.09%)
Apr 25, 2007	30.05	30.56	29.85	30.55	36,685,276	+0.66(+2.21%)
Apr 24, 2007	29.05	30.27	28.99	29.89	40,428,028	+0.99(+3.43%)
Apr 23, 2007	29.19	29.44	28.76	28.90	19,280,024	-0.37(-1.27%)
Apr 20, 2007	29.58	29.78	29.02	29.27	30,129,350	+0.05(+0.18%)
Apr 19, 2007	28.76	29.26	28.72	29.21	16,308,283	+0.26(+0.91%)
Apr 18, 2007	28.98	29.25	28.84	28.95	15,738,221	-0.27(-0.92%)
Apr 17, 2007	29.11	29.31	28.98	29.22	18,870,148	-0.01(-0.05%)
Apr 16, 2007	28.82	29.24	28.78	29.23	21,928,180	+0.57(+1.97%)
Apr 13, 2007	28.64	28.78	28.18	28.67	19,858,386	-0.03(-0.12%)
Apr 12, 2007	28.09	28.85	28.03	28.70	20,902,000	+0.34(+1.19%)
Apr 11, 2007	28.91	28.96	28.33	28.37	20,278,346	-0.61(-2.09%)
Apr 10, 2007	28.66	29.00	28.65	28.97	17,625,026	+0.22(+0.75%)
Apr 09, 2007	29.20	29.28	28.62	28.76	20,974,128	-0.42(-1.43%)
Apr 05, 2007	29.01	29.27	28.49	29.17	32,486,828	-0.24(-0.80%)
Apr 04, 2007	29.60	29.62	29.19	29.41	22,516,474	-0.04(-0.14%)
Apr 03, 2007	29.24	29.48	29.09	29.45	27,392,456	+0.42(+1.46%)
Apr 02, 2007	28.76	29.06	28.50	29.03	23,371,126	+0.28(+0.98%)
Mar 30, 2007	28.47	28.91	28.40	28.74	26,110,918	+0.28(+0.97%)
Mar 29, 2007	28.84	28.89	28.05	28.47	21,116,088	-0.17(-0.59%)
Mar 28, 2007	28.64	28.97	28.49	28.63	25,025,906	-0.09(-0.30%)
Mar 27, 2007	28.45	28.87	28.32	28.72	18,267,054	+0.14(+0.50%)
Mar 26, 2007	28.52	28.68	28.01	28.58	23,898,250	-0.10(-0.35%)
Mar 23, 2007	29.06	29.23	28.64	28.68	25,953,764	-0.53(-1.80%)
Mar 22, 2007	29.25	29.50	29.15	29.21	24,713,228	-0.26(-0.87%)
Mar 21, 2007	29.04	29.48	28.54	29.46	35,899,520	+0.46(+1.60%)
Mar 20, 2007	28.58	29.13	28.55	29.00	27,590,838	+0.09(+0.30%)
Mar 19, 2007	29.65	29.73	28.72	28.91	36,074,600	-0.52(-1.76%)
Mar 16, 2007	29.46	29.47	28.99	29.43	38,963,364	-0.01(-0.05%)
Mar 15, 2007	29.08	29.60	28.97	29.44	43,632,168	+0.33(+1.13%)
Mar 14, 2007	28.61	29.34	28.58	29.11	59,870,912	+0.93(+3.30%)
Mar 13, 2007	27.03	28.49	27.76	28.18	74,033,960	+1.15(+4.26%)
Mar 12, 2007	26.94	27.15	26.82	27.03	22,489,940	-0.02(-0.07%)
Mar 09, 2007	27.38	27.56	26.92	27.05	20,825,852	-0.06(-0.22%)
Mar 08, 2007	27.11	27.38	26.92	27.11	23,419,408	+0.37(+1.39%)
Mar 07, 2007	26.69	27.09	26.65	26.74	27,349,894	+0.09(+0.35%)
Mar 06, 2007	26.65	26.80	26.43	26.65	30,734,770	+0.28(+1.05%)
Mar 05, 2007	26.42	26.99	26.30	26.37	26,359,008	-0.23(-0.86%)
Mar 02, 2007	26.98	27.17	26.55	26.60	33,574,324	-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.