Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	30.03	30.16	29.52	29.90	1,820,605	-0.23(-0.76%)
May 30, 2007	30.44	30.49	29.89	30.13	1,363,923	-0.38(-1.25%)
May 29, 2007	30.47	30.75	30.14	30.51	934,807	-0.14(-0.46%)
May 25, 2007	30.60	30.84	30.31	30.65	719,523	+0.07(+0.23%)
May 24, 2007	31.34	31.45	30.40	30.58	2,141,826	-0.88(-2.80%)
May 23, 2007	31.55	31.74	31.00	31.46	1,682,118	+0.01(+0.03%)
May 22, 2007	31.55	31.75	31.35	31.45	1,091,492	-0.16(-0.51%)
May 21, 2007	31.46	31.92	31.30	31.61	1,220,531	+0.15(+0.48%)
May 18, 2007	31.41	31.56	30.83	31.46	1,950,966	+0.06(+0.19%)
May 17, 2007	32.19	32.26	31.19	31.40	1,838,086	-0.95(-2.94%)
May 16, 2007	31.73	32.37	31.34	32.35	2,156,794	+0.67(+2.11%)
May 15, 2007	30.47	32.06	30.23	31.68	3,894,209	+1.26(+4.14%)
May 14, 2007	30.05	30.75	29.95	30.42	1,522,394	+0.35(+1.16%)
May 11, 2007	29.58	30.12	29.40	30.07	1,568,269	+0.44(+1.48%)
May 10, 2007	30.37	30.45	29.48	29.63	2,017,869	-1.00(-3.26%)
May 09, 2007	30.10	30.76	29.94	30.63	2,265,238	+0.37(+1.22%)
May 08, 2007	30.31	30.42	29.63	30.26	1,901,704	-0.16(-0.53%)
May 07, 2007	30.68	30.76	30.33	30.42	1,196,268	-0.05(-0.16%)
May 04, 2007	30.84	30.97	30.10	30.47	805,899	-0.30(-0.97%)
May 03, 2007	30.60	30.85	30.15	30.77	825,460	+0.04(+0.13%)
May 02, 2007	30.18	31.00	30.08	30.73	1,557,626	+0.54(+1.79%)
May 01, 2007	30.75	30.89	29.67	30.19	2,136,610	-0.55(-1.79%)
Apr 30, 2007	31.43	31.53	30.70	30.74	1,211,003	-0.62(-1.98%)
Apr 27, 2007	31.32	31.55	31.00	31.36	980,914	-0.08(-0.25%)
Apr 26, 2007	31.07	31.50	30.89	31.44	1,125,321	+0.11(+0.35%)
Apr 25, 2007	31.04	31.34	30.76	31.33	2,060,476	+0.12(+0.38%)
Apr 24, 2007	31.55	31.55	30.75	31.21	1,261,561	-0.33(-1.05%)
Apr 23, 2007	31.33	31.86	30.84	31.54	2,077,986	-0.34(-1.07%)
Apr 20, 2007	31.47	31.99	31.09	31.88	2,566,873	+0.84(+2.71%)
Apr 19, 2007	31.52	31.66	30.95	31.04	3,380,897	-0.61(-1.93%)
Apr 18, 2007	31.68	31.99	31.15	31.65	2,363,335	-0.03(-0.09%)
Apr 17, 2007	30.00	32.20	29.70	31.68	6,072,666	+1.75(+5.85%)
Apr 16, 2007	28.65	29.93	28.27	29.93	8,893,449	-0.23(-0.76%)
Apr 13, 2007	31.25	31.41	28.96	30.16	6,048,822	-1.39(-4.41%)
Apr 12, 2007	31.24	32.05	31.02	31.55	3,259,269	+0.53(+1.71%)
Apr 11, 2007	32.40	32.51	30.60	31.02	2,776,237	-1.10(-3.42%)
Apr 10, 2007	31.59	32.48	31.50	32.12	3,254,385	+0.56(+1.77%)
Apr 09, 2007	31.00	31.65	30.95	31.56	2,225,313	+0.64(+2.07%)
Apr 05, 2007	29.90	31.00	29.84	30.92	2,191,564	+1.07(+3.58%)
Apr 04, 2007	29.00	30.00	29.00	29.85	2,382,714	+0.96(+3.32%)
Apr 03, 2007	28.13	28.96	28.01	28.89	1,265,288	+0.95(+3.40%)
Apr 02, 2007	28.14	28.43	27.70	27.94	1,134,564	-0.10(-0.36%)
Mar 30, 2007	28.16	28.60	27.81	28.04	924,620	-0.08(-0.28%)
Mar 29, 2007	27.96	28.34	27.68	28.12	1,219,730	+0.25(+0.90%)
Mar 28, 2007	27.64	28.07	27.55	27.87	1,747,945	+0.28(+1.01%)
Mar 27, 2007	28.29	28.92	27.58	27.59	1,707,206	-0.32(-1.15%)
Mar 26, 2007	28.00	28.19	27.58	27.91	848,077	-0.14(-0.50%)
Mar 23, 2007	28.22	28.48	27.81	28.05	954,997	-0.04(-0.14%)
Mar 22, 2007	28.57	28.90	27.99	28.09	1,761,608	-0.27(-0.95%)
Mar 21, 2007	27.86	28.83	27.54	28.36	2,479,495	+0.51(+1.83%)
Mar 20, 2007	27.66	28.02	27.31	27.85	1,263,015	+0.20(+0.72%)
Mar 19, 2007	27.20	27.78	27.09	27.65	2,415,464	+0.56(+2.07%)
Mar 16, 2007	28.09	28.22	26.98	27.09	3,010,347	-1.08(-3.83%)
Mar 15, 2007	28.17	28.42	27.80	28.17	1,568,769	+0.10(+0.36%)
Mar 14, 2007	28.83	28.89	27.82	28.07	3,015,514	-1.04(-3.57%)
Mar 13, 2007	30.40	30.18	29.05	29.11	1,494,380	-1.29(-4.24%)
Mar 12, 2007	30.29	30.95	29.69	30.40	1,845,340	+1.11(+3.79%)
Mar 09, 2007	29.18	29.73	29.01	29.29	882,444	+0.01(+0.03%)
Mar 08, 2007	29.88	29.94	28.95	29.28	1,789,114	-0.23(-0.78%)
Mar 07, 2007	29.40	29.60	29.01	29.51	1,530,763	+0.00(+0.00%)
Mar 06, 2007	29.20	29.67	28.70	29.51	2,341,525	+0.64(+2.22%)
Mar 05, 2007	29.21	30.05	28.81	28.87	1,953,004	-0.59(-2.00%)
Mar 02, 2007	29.98	30.15	29.26	29.46	2,167,160	-0.57(-1.90%)

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.