Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	30.45	30.74	30.32	30.49	5,258,767	+0.31(+1.04%)
May 30, 2007	29.78	30.22	29.64	30.17	5,434,377	+0.39(+1.31%)
May 29, 2007	29.86	29.98	29.62	29.78	3,159,710	+0.04(+0.13%)
May 25, 2007	29.70	29.83	29.64	29.74	2,927,682	+0.16(+0.53%)
May 24, 2007	29.67	30.03	29.46	29.59	5,171,359	-0.09(-0.30%)
May 23, 2007	29.16	30.03	29.11	29.67	6,372,073	+0.73(+2.52%)
May 22, 2007	28.99	29.19	28.84	28.94	3,092,485	-0.11(-0.37%)
May 21, 2007	28.89	29.15	28.84	29.05	3,507,801	+0.16(+0.54%)
May 18, 2007	28.93	29.20	28.59	28.89	3,819,082	+0.06(+0.20%)
May 17, 2007	28.94	29.00	28.73	28.84	2,618,577	-0.18(-0.63%)
May 16, 2007	28.80	29.02	28.72	29.02	3,143,976	+0.22(+0.76%)
May 15, 2007	28.79	29.11	28.71	28.80	4,291,402	-0.04(-0.15%)
May 14, 2007	29.04	29.37	28.73	28.84	3,106,153	-0.20(-0.67%)
May 11, 2007	28.79	29.05	28.74	29.04	3,760,215	+0.26(+0.90%)
May 10, 2007	29.32	29.48	28.76	28.78	5,832,322	-0.53(-1.82%)
May 09, 2007	29.20	29.45	29.09	29.32	5,510,660	-0.06(-0.21%)
May 08, 2007	29.54	29.73	29.37	29.38	4,682,903	-0.04(-0.13%)
May 07, 2007	29.49	29.73	29.33	29.42	7,191,924	-0.07(-0.23%)
May 04, 2007	29.37	29.85	29.32	29.49	4,052,399	+0.12(+0.41%)
May 03, 2007	29.29	29.42	29.21	29.37	4,689,981	+0.14(+0.47%)
May 02, 2007	28.94	29.42	28.78	29.23	5,576,572	+0.23(+0.78%)
May 01, 2007	29.26	29.47	28.55	29.00	8,559,099	-0.57(-1.92%)
Apr 30, 2007	30.18	30.18	29.51	29.57	7,154,825	-0.56(-1.86%)
Apr 27, 2007	29.64	30.23	29.62	30.13	7,524,857	+0.26(+0.86%)
Apr 26, 2007	29.01	29.89	28.95	29.87	9,012,164	+1.27(+4.44%)
Apr 25, 2007	28.53	28.64	28.34	28.60	3,798,092	+0.23(+0.80%)
Apr 24, 2007	28.31	28.56	28.23	28.37	3,335,571	+0.06(+0.20%)
Apr 23, 2007	28.31	28.50	28.25	28.32	3,243,300	+0.03(+0.09%)
Apr 20, 2007	28.28	28.50	27.99	28.29	6,308,903	+0.32(+1.15%)
Apr 19, 2007	28.28	28.28	27.81	27.97	3,884,241	-0.03(-0.09%)
Apr 18, 2007	27.78	28.08	27.69	27.99	4,680,605	+0.08(+0.27%)
Apr 17, 2007	27.54	28.03	27.44	27.92	5,443,754	+0.36(+1.32%)
Apr 16, 2007	27.37	27.57	27.21	27.55	4,687,562	+0.36(+1.32%)
Apr 13, 2007	26.89	27.55	26.89	27.20	5,922,371	+0.39(+1.46%)
Apr 12, 2007	26.86	26.86	26.33	26.81	5,968,577	+0.47(+1.79%)
Apr 11, 2007	26.82	26.88	26.31	26.33	4,215,192	-0.48(-1.81%)
Apr 10, 2007	26.77	26.90	26.63	26.82	3,427,802	-0.06(-0.23%)
Apr 09, 2007	26.89	27.08	26.82	26.88	1,809,975	-0.06(-0.21%)
Apr 05, 2007	26.74	26.94	26.65	26.94	2,773,345	+0.06(+0.23%)
Apr 04, 2007	26.96	26.99	26.82	26.87	2,994,752	-0.04(-0.16%)
Apr 03, 2007	26.96	27.11	26.89	26.92	3,199,530	+0.04(+0.16%)
Apr 02, 2007	27.11	27.25	26.76	26.87	3,750,151	-0.24(-0.88%)
Mar 30, 2007	26.96	27.23	26.65	27.11	4,569,994	+0.12(+0.44%)
Mar 29, 2007	26.94	27.60	26.81	26.99	3,364,881	+0.15(+0.56%)
Mar 28, 2007	26.96	26.97	26.67	26.84	4,142,173	-0.16(-0.58%)
Mar 27, 2007	27.31	27.31	26.87	27.00	5,688,495	-0.35(-1.29%)
Mar 26, 2007	27.59	27.62	27.15	27.35	2,467,404	-0.27(-0.98%)
Mar 23, 2007	27.59	28.08	27.40	27.62	2,128,357	+0.03(+0.11%)
Mar 22, 2007	28.23	28.31	27.40	27.59	2,894,149	-0.19(-0.68%)
Mar 21, 2007	27.38	27.82	27.25	27.78	4,158,860	+0.69(+2.53%)
Mar 20, 2007	26.96	27.09	26.86	27.09	3,711,809	+0.09(+0.33%)
Mar 19, 2007	26.80	27.04	26.78	27.01	2,913,220	+0.43(+1.63%)
Mar 16, 2007	26.74	26.88	26.27	26.57	5,523,374	-0.10(-0.38%)
Mar 15, 2007	26.80	26.89	26.57	26.67	3,965,609	-0.13(-0.47%)
Mar 14, 2007	27.36	26.91	26.34	26.80	4,142,332	+0.24(+0.90%)
Mar 13, 2007	27.36	27.24	26.55	26.56	4,248,969	-0.80(-2.92%)
Mar 12, 2007	27.34	27.46	27.23	27.36	2,861,093	-0.01(-0.05%)
Mar 09, 2007	27.34	27.55	27.23	27.37	4,735,751	+0.35(+1.28%)
Mar 08, 2007	26.91	27.19	26.63	27.03	4,077,491	+0.24(+0.89%)
Mar 07, 2007	26.68	26.97	26.63	26.79	3,389,036	-0.03(-0.12%)
Mar 06, 2007	26.52	26.98	26.52	26.82	4,932,975	+0.32(+1.21%)
Mar 05, 2007	26.36	26.91	26.36	26.50	4,679,651	-0.27(-1.01%)
Mar 02, 2007	27.04	27.18	26.67	26.77	4,502,293	-0.27(-1.00%)

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.