Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	29.60	29.49	29.03	29.23	873,055	-0.12(-0.41%)
May 30, 2007	28.87	29.43	28.80	29.35	732,053	+0.48(+1.65%)
May 29, 2007	28.92	29.09	28.70	28.87	784,477	-0.01(-0.03%)
May 25, 2007	29.08	29.20	28.86	28.88	545,129	-0.09(-0.32%)
May 24, 2007	29.20	29.50	28.96	28.98	675,640	-0.33(-1.13%)
May 23, 2007	29.48	29.71	29.23	29.31	757,857	-0.17(-0.58%)
May 22, 2007	29.09	29.59	28.99	29.48	627,817	+0.30(+1.02%)
May 21, 2007	29.09	29.32	29.06	29.18	588,593	+0.09(+0.32%)
May 18, 2007	28.81	29.17	28.69	29.09	1,313,470	+0.33(+1.15%)
May 17, 2007	27.71	29.26	27.71	28.75	2,444,131	+0.87(+3.14%)
May 16, 2007	28.09	28.14	27.68	27.88	735,241	-0.08(-0.27%)
May 15, 2007	28.19	28.40	27.90	27.96	778,117	-0.10(-0.36%)
May 14, 2007	28.40	28.71	28.04	28.06	934,079	-0.34(-1.20%)
May 11, 2007	28.44	28.44	28.06	28.40	531,701	+0.32(+1.15%)
May 10, 2007	28.31	28.51	28.02	28.08	984,602	-0.39(-1.37%)
May 09, 2007	28.19	28.56	28.15	28.47	670,457	+0.28(+0.99%)
May 08, 2007	28.22	28.32	27.77	28.19	857,507	-0.05(-0.18%)
May 07, 2007	28.23	28.51	28.17	28.24	886,954	+0.19(+0.67%)
May 04, 2007	28.02	28.12	27.91	28.05	1,433,733	+0.08(+0.30%)
May 03, 2007	28.02	28.06	27.72	27.97	1,015,816	-0.05(-0.18%)
May 02, 2007	27.72	28.15	27.72	28.02	1,089,081	+0.25(+0.92%)
May 01, 2007	27.68	27.89	27.45	27.76	1,179,302	-0.05(-0.18%)
Apr 30, 2007	28.09	28.39	27.81	27.81	1,326,520	-0.32(-1.15%)
Apr 27, 2007	27.92	28.59	27.92	28.13	1,998,510	-0.51(-1.78%)
Apr 26, 2007	28.44	29.36	27.85	28.64	4,766,220	+2.57(+9.87%)
Apr 25, 2007	26.57	26.77	25.54	26.07	2,111,618	-0.14(-0.52%)
Apr 24, 2007	26.49	26.55	25.83	26.21	1,721,687	-0.36(-1.34%)
Apr 23, 2007	26.47	26.95	26.47	26.56	1,518,423	+0.00(+0.00%)
Apr 20, 2007	26.08	26.56	25.94	26.56	1,474,252	+0.77(+3.00%)
Apr 19, 2007	26.10	26.17	25.72	25.79	1,212,053	-0.33(-1.27%)
Apr 18, 2007	26.04	26.36	25.98	26.12	862,807	-0.12(-0.45%)
Apr 17, 2007	25.88	26.30	25.88	26.24	1,679,913	+0.41(+1.58%)
Apr 16, 2007	25.94	25.96	25.54	25.83	1,859,416	-0.12(-0.46%)
Apr 13, 2007	26.12	26.12	25.66	25.95	1,628,203	-0.06(-0.23%)
Apr 12, 2007	26.29	26.50	25.61	26.01	3,380,675	-1.13(-4.16%)
Apr 11, 2007	27.31	27.31	26.84	27.14	1,185,517	-0.10(-0.37%)
Apr 10, 2007	27.16	27.30	27.02	27.24	718,317	-0.03(-0.09%)
Apr 09, 2007	27.52	27.65	27.19	27.27	750,907	+0.01(+0.03%)
Apr 05, 2007	27.09	27.31	26.97	27.26	867,884	-0.20(-0.71%)
Apr 04, 2007	27.38	27.62	27.35	27.46	718,055	-0.03(-0.09%)
Apr 03, 2007	27.29	27.66	27.19	27.48	603,906	+0.22(+0.81%)
Apr 02, 2007	27.17	27.40	27.07	27.26	744,181	+0.22(+0.82%)
Mar 30, 2007	26.74	27.29	26.74	27.04	893,315	+0.22(+0.82%)
Mar 29, 2007	27.00	27.00	26.62	26.82	561,384	+0.10(+0.38%)
Mar 28, 2007	26.95	26.98	26.61	26.72	694,015	-0.29(-1.07%)
Mar 27, 2007	27.17	27.45	26.90	27.01	1,202,981	-0.15(-0.56%)
Mar 26, 2007	27.23	27.40	26.95	27.16	1,305,107	-0.03(-0.09%)
Mar 23, 2007	27.04	27.30	27.03	27.18	602,021	+0.03(+0.13%)
Mar 22, 2007	27.30	27.39	27.06	27.15	750,083	-0.15(-0.56%)
Mar 21, 2007	27.11	27.55	26.95	27.30	1,532,440	+0.29(+1.07%)
Mar 20, 2007	26.92	27.08	26.79	27.01	1,033,837	+0.19(+0.70%)
Mar 19, 2007	26.84	27.10	26.79	26.83	1,166,940	+0.03(+0.09%)
Mar 16, 2007	26.95	27.07	26.62	26.80	1,187,435	-0.03(-0.09%)
Mar 15, 2007	26.68	27.04	26.67	26.83	2,233,258	+0.08(+0.32%)
Mar 14, 2007	27.50	27.67	26.50	26.74	2,629,174	-0.71(-2.60%)
Mar 13, 2007	28.16	27.97	27.40	27.46	1,134,783	-0.70(-2.50%)
Mar 12, 2007	28.19	28.25	27.95	28.16	699,080	-0.09(-0.33%)
Mar 09, 2007	28.31	28.37	28.10	28.25	829,591	+0.04(+0.15%)
Mar 08, 2007	28.11	28.38	28.09	28.21	780,944	+0.28(+1.00%)
Mar 07, 2007	27.51	28.19	27.40	27.93	1,163,170	+0.32(+1.17%)
Mar 06, 2007	27.17	27.77	27.12	27.61	1,425,134	+0.71(+2.65%)
Mar 05, 2007	27.20	27.27	26.84	26.90	1,955,893	-0.41(-1.49%)
Mar 02, 2007	27.74	27.91	27.25	27.30	1,128,187	-0.52(-1.86%)

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.