Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	27.67	28.00	27.57	27.94	96,188	+0.27(+0.98%)
May 30, 2007	27.21	27.75	27.19	27.67	81,801	+0.23(+0.85%)
May 29, 2007	26.77	27.51	26.59	27.44	175,547	+0.82(+3.07%)
May 25, 2007	25.89	27.26	25.89	26.62	161,136	+0.91(+3.55%)
May 24, 2007	25.92	26.66	25.68	25.71	207,722	-0.36(-1.37%)
May 23, 2007	29.54	29.19	25.68	26.07	457,100	-4.53(-14.81%)
May 22, 2007	30.73	30.83	29.77	30.60	95,640	-0.03(-0.10%)
May 21, 2007	29.70	30.63	29.60	30.63	73,475	+1.04(+3.53%)
May 18, 2007	29.46	29.63	29.02	29.59	92,488	+0.14(+0.47%)
May 17, 2007	29.40	29.71	29.19	29.45	76,731	+0.04(+0.12%)
May 16, 2007	28.93	29.41	28.93	29.41	82,623	+0.51(+1.77%)
May 15, 2007	28.36	29.41	28.35	28.90	188,403	+0.54(+1.90%)
May 14, 2007	29.02	29.02	27.97	28.36	64,399	-0.66(-2.26%)
May 11, 2007	28.67	29.05	28.67	29.02	52,752	+0.53(+1.87%)
May 10, 2007	28.90	29.17	28.48	28.48	93,173	-0.58(-1.98%)
May 09, 2007	29.23	29.40	29.06	29.06	51,930	-0.35(-1.19%)
May 08, 2007	29.27	29.44	28.86	29.41	54,123	+0.00(+0.00%)
May 07, 2007	29.46	29.84	29.18	29.41	97,147	-0.09(-0.32%)
May 04, 2007	29.78	29.78	27.57	29.51	83,582	-0.20(-0.66%)
May 03, 2007	29.51	29.84	29.49	29.70	40,146	-0.17(-0.56%)
May 02, 2007	29.44	29.92	29.37	29.87	43,983	+0.45(+1.51%)
May 01, 2007	29.23	29.89	28.66	29.43	118,248	+0.31(+1.05%)
Apr 30, 2007	29.48	29.94	29.00	29.12	132,087	-0.36(-1.24%)
Apr 27, 2007	30.08	30.14	29.43	29.48	50,012	-0.78(-2.58%)
Apr 26, 2007	30.42	30.42	29.86	30.27	57,548	-0.19(-0.62%)
Apr 25, 2007	30.40	30.86	29.97	30.46	91,392	+0.22(+0.72%)
Apr 24, 2007	29.96	30.34	29.05	30.24	153,873	+0.37(+1.25%)
Apr 23, 2007	29.81	30.62	29.53	29.86	194,843	-0.02(-0.07%)
Apr 20, 2007	29.19	30.00	29.00	29.89	105,779	+0.88(+3.04%)
Apr 19, 2007	29.35	29.35	28.89	29.00	79,745	-0.53(-1.80%)
Apr 18, 2007	29.08	29.67	28.89	29.54	112,630	+0.34(+1.17%)
Apr 17, 2007	29.67	29.67	28.69	29.19	174,564	-0.47(-1.60%)
Apr 16, 2007	29.37	29.72	29.26	29.67	108,383	+0.37(+1.27%)
Apr 13, 2007	28.73	29.34	28.62	29.29	97,284	+0.63(+2.19%)
Apr 12, 2007	28.32	28.71	28.00	28.67	83,034	+0.31(+1.08%)
Apr 11, 2007	28.32	28.46	27.93	28.36	89,611	+0.10(+0.36%)
Apr 10, 2007	28.03	28.37	27.97	28.26	44,942	+0.17(+0.60%)
Apr 09, 2007	27.81	28.46	27.52	28.09	120,303	+0.37(+1.34%)
Apr 05, 2007	27.59	27.92	27.59	27.72	60,837	+0.18(+0.64%)
Apr 04, 2007	27.01	27.65	27.01	27.54	52,615	+0.58(+2.17%)
Apr 03, 2007	27.35	27.64	26.93	26.96	97,010	-0.32(-1.18%)
Apr 02, 2007	27.35	27.35	27.11	27.28	76,046	-0.07(-0.27%)
Mar 30, 2007	27.04	27.37	27.00	27.35	100,710	+0.40(+1.49%)
Mar 29, 2007	26.51	26.97	26.40	26.95	76,868	+0.62(+2.36%)
Mar 28, 2007	25.92	26.50	25.92	26.33	125,236	+0.27(+1.04%)
Mar 27, 2007	25.66	26.08	25.60	26.06	57,137	+0.33(+1.28%)
Mar 26, 2007	26.49	26.49	25.68	25.73	58,781	-0.58(-2.19%)
Mar 23, 2007	26.05	26.38	25.94	26.31	93,996	+0.27(+1.04%)
Mar 22, 2007	25.61	26.04	25.54	26.04	54,123	+0.47(+1.86%)
Mar 21, 2007	25.25	25.60	25.22	25.57	56,863	+0.32(+1.27%)
Mar 20, 2007	24.92	25.25	24.59	25.24	97,147	+0.28(+1.14%)
Mar 19, 2007	24.81	25.25	24.59	24.96	94,681	+0.26(+1.03%)
Mar 16, 2007	25.11	25.18	24.30	24.70	93,310	-0.40(-1.60%)
Mar 15, 2007	25.00	25.54	24.27	25.11	74,950	+0.18(+0.73%)
Mar 14, 2007	23.90	25.17	23.85	24.92	48,779	+0.95(+3.96%)
Mar 13, 2007	24.98	25.18	23.92	23.97	64,947	-1.01(-4.03%)
Mar 12, 2007	24.97	25.17	24.72	24.98	25,622	+0.31(+1.24%)
Mar 09, 2007	25.19	25.48	24.59	24.68	66,591	-0.47(-1.89%)
Mar 08, 2007	24.96	25.19	24.75	25.15	113,452	+0.30(+1.20%)
Mar 07, 2007	24.88	25.10	24.35	24.85	91,118	-0.04(-0.18%)
Mar 06, 2007	23.84	25.07	23.84	24.89	52,615	+1.23(+5.18%)
Mar 05, 2007	23.83	24.98	23.50	23.67	80,705	-0.34(-1.43%)
Mar 02, 2007	25.52	25.52	23.95	24.01	97,284	-1.60(-6.24%)

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.