Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	30.35	30.42	30.20	30.35	7,427	+0.20(+0.66%)
May 30, 2007	30.15	30.40	30.10	30.15	5,851	-0.45(-1.47%)
May 29, 2007	30.60	30.95	30.45	30.60	12,218	+0.50(+1.66%)
May 25, 2007	30.10	30.35	29.90	30.10	10,412	-0.05(-0.17%)
May 24, 2007	31.40	30.85	30.15	30.15	10,502	-1.25(-3.98%)
May 23, 2007	31.40	31.40	31.15	31.40	10,220	+1.65(+5.55%)
May 22, 2007	29.15	29.95	29.35	29.75	11,528	+0.60(+2.06%)
May 21, 2007	29.15	29.15	28.95	29.15	9,088	-0.35(-1.19%)
May 18, 2007	29.50	29.50	29.30	29.50	6,830	+0.00(+0.00%)
May 17, 2007	29.50	29.50	29.30	29.50	117,342	+0.05(+0.17%)
May 16, 2007	29.45	29.60	29.25	29.45	5,176	+0.40(+1.38%)
May 15, 2007	29.05	29.10	28.75	29.05	3,054	+0.60(+2.11%)
May 14, 2007	28.45	28.85	28.45	28.45	20,425	-0.80(-2.74%)
May 11, 2007	29.25	29.25	28.30	29.25	50,019	+1.40(+5.03%)
May 10, 2007	27.85	28.40	27.85	27.85	15,479	-1.00(-3.47%)
May 09, 2007	28.85	28.95	28.70	28.85	15,541	-0.15(-0.52%)
May 08, 2007	29.00	29.15	28.95	29.00	10,181	-0.80(-2.68%)
May 07, 2007	29.80	29.90	29.65	29.80	5,469	-0.10(-0.33%)
May 04, 2007	29.90	30.05	29.90	29.90	5,015	-0.05(-0.17%)
May 03, 2007	29.95	30.05	29.75	29.95	12,226	-0.30(-0.99%)
May 02, 2007	30.25	30.40	30.15	30.25	27,951	+0.00(+0.00%)
May 01, 2007	30.25	30.45	30.05	30.25	11,026	-0.20(-0.66%)
Apr 30, 2007	30.45	30.45	30.20	30.45	12,463	+0.15(+0.50%)
Apr 27, 2007	30.60	30.50	30.25	30.30	6,109	-0.30(-0.98%)
Apr 26, 2007	30.60	30.70	30.45	30.60	18,398	-0.30(-0.97%)
Apr 25, 2007	30.55	31.10	30.75	30.90	36,106	+0.35(+1.15%)
Apr 24, 2007	30.55	30.65	30.40	30.55	5,711	-0.25(-0.81%)
Apr 23, 2007	30.80	30.90	30.65	30.80	12,219	-0.30(-0.96%)
Apr 20, 2007	31.10	31.10	30.90	31.10	7,445	+0.30(+0.97%)
Apr 19, 2007	30.80	31.25	30.80	30.80	16,947	+0.00(+0.00%)
Apr 18, 2007	30.80	31.19	30.80	30.80	20,194	+0.05(+0.16%)
Apr 17, 2007	30.75	31.03	30.60	30.75	29,837	+0.70(+2.33%)
Apr 16, 2007	30.05	30.26	30.00	30.05	32,981	+0.00(+0.00%)
Apr 13, 2007	30.05	30.17	29.95	30.05	95,092	+0.10(+0.33%)
Apr 12, 2007	29.95	29.95	29.70	29.95	127,465	+0.30(+1.01%)
Apr 11, 2007	29.65	29.90	29.60	29.65	67,179	+0.00(+0.00%)
Apr 10, 2007	29.65	29.65	29.55	29.65	37,909	+0.05(+0.17%)
Apr 09, 2007	29.60	29.90	29.55	29.60	22,700	-0.20(-0.67%)
Apr 05, 2007	29.80	29.90	29.70	29.80	8,237	+0.00(+0.00%)
Apr 04, 2007	29.80	29.90	29.70	29.80	8,977	-0.15(-0.50%)
Apr 03, 2007	29.95	30.05	29.85	29.95	4,690	-0.25(-0.83%)
Apr 02, 2007	30.20	30.40	29.95	30.20	25,521	-0.05(-0.17%)
Mar 30, 2007	30.25	30.35	29.80	30.25	9,378	-0.15(-0.49%)
Mar 29, 2007	30.40	30.40	29.95	30.40	20,186	+0.60(+2.01%)
Mar 28, 2007	29.80	29.80	29.50	29.80	47,741	-0.65(-2.13%)
Mar 27, 2007	30.45	30.55	29.85	30.45	55,890	-0.15(-0.49%)
Mar 26, 2007	30.60	30.60	30.20	30.60	21,673	-0.90(-2.86%)
Mar 23, 2007	31.50	31.50	30.40	31.50	14,472	+1.75(+5.88%)
Mar 22, 2007	29.75	29.90	29.45	29.75	12,116	+0.50(+1.71%)
Mar 21, 2007	29.25	29.25	28.00	29.25	18,753	+1.15(+4.09%)
Mar 20, 2007	28.10	28.20	27.95	28.10	3,917	+0.25(+0.90%)
Mar 19, 2007	27.85	28.00	27.60	27.85	19,206	+0.30(+1.09%)
Mar 16, 2007	27.55	27.90	27.55	27.55	21,965	+0.30(+1.10%)
Mar 15, 2007	27.25	27.35	26.85	27.25	11,779	+0.45(+1.68%)
Mar 14, 2007	26.80	27.10	26.80	26.80	20,146	+0.20(+0.75%)
Mar 13, 2007	27.30	27.55	26.60	26.60	41,843	-0.70(-2.56%)
Mar 12, 2007	27.30	27.55	26.85	27.30	23,229	+0.30(+1.11%)
Mar 09, 2007	27.00	27.15	26.35	27.00	32,942	+0.64(+2.43%)
Mar 08, 2007	26.36	26.36	26.00	26.36	22,699	+0.86(+3.37%)
Mar 07, 2007	25.50	25.55	25.20	25.50	10,513	+0.85(+3.45%)
Mar 06, 2007	24.65	24.75	24.25	24.65	55,547	+0.95(+4.01%)
Mar 05, 2007	23.70	24.00	23.50	23.70	19,084	-0.80(-3.27%)
Mar 02, 2007	24.65	24.75	24.50	24.50	4,396	-0.15(-0.61%)

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.