Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	28.72	29.06	28.44	28.82	642,000	+0.10(+0.35%)
May 30, 2007	28.43	28.77	28.25	28.72	655,900	+0.21(+0.74%)
May 29, 2007	28.68	28.72	28.31	28.51	676,100	-0.12(-0.42%)
May 25, 2007	28.68	28.91	28.50	28.63	668,300	+0.04(+0.14%)
May 24, 2007	29.10	29.24	28.51	28.59	423,500	-0.50(-1.72%)
May 23, 2007	29.49	29.61	28.99	29.09	724,600	-0.40(-1.36%)
May 22, 2007	29.23	29.49	28.96	29.49	594,200	+0.17(+0.58%)
May 21, 2007	29.13	29.65	29.13	29.32	706,536	+0.10(+0.34%)
May 18, 2007	29.25	29.42	28.94	29.22	746,600	+0.05(+0.17%)
May 17, 2007	28.60	29.42	28.59	29.17	1,092,400	+0.57(+1.99%)
May 16, 2007	28.40	28.61	28.19	28.60	543,400	+0.34(+1.20%)
May 15, 2007	28.34	28.85	28.09	28.26	718,700	-0.08(-0.28%)
May 14, 2007	28.34	28.90	28.34	28.34	923,000	+0.23(+0.82%)
May 11, 2007	28.00	28.25	27.94	28.11	590,400	+0.23(+0.82%)
May 10, 2007	27.90	28.38	27.71	27.88	1,557,900	-0.11(-0.39%)
May 09, 2007	28.12	28.20	27.85	27.99	954,600	-0.15(-0.53%)
May 08, 2007	28.08	28.27	27.88	28.14	381,700	+0.06(+0.21%)
May 07, 2007	27.87	28.25	27.74	28.08	822,300	+0.21(+0.75%)
May 04, 2007	28.05	28.14	27.74	27.87	902,800	-0.18(-0.64%)
May 03, 2007	28.21	28.30	27.95	28.05	569,100	-0.25(-0.88%)
May 02, 2007	27.75	28.32	27.75	28.30	974,650	+0.61(+2.20%)
May 01, 2007	27.96	27.96	27.10	27.69	1,790,819	-0.26(-0.93%)
Apr 30, 2007	27.95	28.35	27.88	27.95	1,897,390	+0.10(+0.36%)
Apr 27, 2007	29.20	30.68	27.48	27.85	2,596,546	-0.62(-2.18%)
Apr 26, 2007	27.87	28.74	27.87	28.47	1,500,100	+0.60(+2.15%)
Apr 25, 2007	27.50	27.95	27.50	27.87	1,293,500	+0.56(+2.05%)
Apr 24, 2007	27.65	27.90	27.29	27.31	1,043,400	-0.31(-1.12%)
Apr 23, 2007	27.21	27.87	27.17	27.62	652,000	+0.46(+1.69%)
Apr 20, 2007	27.24	27.46	26.97	27.16	817,200	+0.34(+1.27%)
Apr 19, 2007	26.87	27.06	26.54	26.82	1,032,697	+0.06(+0.22%)
Apr 18, 2007	27.07	27.28	26.72	26.76	1,429,700	-0.30(-1.11%)
Apr 17, 2007	28.50	28.59	27.03	27.06	2,088,800	-1.68(-5.85%)
Apr 16, 2007	28.94	29.06	28.53	28.74	1,042,606	+0.05(+0.17%)
Apr 13, 2007	28.80	28.87	28.32	28.69	854,500	-0.11(-0.38%)
Apr 12, 2007	28.46	28.95	28.15	28.80	774,600	+0.34(+1.19%)
Apr 11, 2007	28.35	28.75	28.10	28.46	2,017,900	-0.61(-2.10%)
Apr 10, 2007	28.71	29.33	28.31	29.07	1,285,200	+0.47(+1.64%)
Apr 09, 2007	28.20	28.68	28.19	28.60	862,800	+0.39(+1.38%)
Apr 05, 2007	27.72	28.21	27.60	28.21	677,300	+0.50(+1.80%)
Apr 04, 2007	28.10	28.28	27.59	27.71	928,500	-0.45(-1.60%)
Apr 03, 2007	28.00	28.65	27.91	28.16	926,400	+0.32(+1.15%)
Apr 02, 2007	27.35	27.98	27.26	27.84	883,600	+0.49(+1.79%)
Mar 30, 2007	27.64	27.78	27.11	27.35	977,600	-0.29(-1.05%)
Mar 29, 2007	28.25	28.27	27.36	27.64	887,200	-0.10(-0.36%)
Mar 28, 2007	27.93	27.97	27.56	27.74	967,300	-0.22(-0.79%)
Mar 27, 2007	28.16	28.60	27.89	27.96	931,800	-0.20(-0.71%)
Mar 26, 2007	27.93	28.19	27.72	28.16	714,600	+0.14(+0.50%)
Mar 23, 2007	28.15	28.17	27.81	28.02	1,299,375	-0.14(-0.50%)
Mar 22, 2007	27.93	28.34	27.78	28.16	937,300	+0.43(+1.55%)
Mar 21, 2007	27.70	28.88	27.38	27.73	2,057,500	+0.70(+2.59%)
Mar 20, 2007	27.00	27.39	26.81	27.03	1,071,800	+0.13(+0.48%)
Mar 19, 2007	25.98	27.16	25.92	26.90	844,000	+1.06(+4.10%)
Mar 16, 2007	26.23	26.22	25.74	25.84	891,900	-0.38(-1.45%)
Mar 15, 2007	26.06	26.22	25.74	26.22	774,600	+0.20(+0.77%)
Mar 14, 2007	25.80	26.20	25.56	26.02	1,199,460	+0.02(+0.08%)
Mar 13, 2007	26.77	26.55	26.00	26.00	538,600	-0.77(-2.88%)
Mar 12, 2007	26.33	26.90	26.26	26.77	1,080,700	+0.17(+0.64%)
Mar 09, 2007	26.98	27.14	26.37	26.60	1,111,900	-0.28(-1.04%)
Mar 08, 2007	26.62	27.36	25.99	26.88	1,515,700	+0.39(+1.47%)
Mar 07, 2007	24.50	27.10	24.50	26.49	3,619,550	+2.24(+9.24%)
Mar 06, 2007	23.75	24.37	23.47	24.25	1,287,900	+0.67(+2.84%)
Mar 05, 2007	23.38	23.90	23.13	23.58	1,150,700	-0.07(-0.30%)
Mar 02, 2007	24.30	24.32	23.64	23.65	715,200	-0.86(-3.51%)

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.