Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	30.45	30.74	30.33	30.49	5,258,238	+0.31(+1.04%)
May 30, 2007	29.78	30.22	29.64	30.17	5,433,831	+0.39(+1.31%)
May 29, 2007	29.86	29.99	29.63	29.78	3,159,392	+0.04(+0.13%)
May 25, 2007	29.70	29.84	29.65	29.75	2,927,388	+0.16(+0.53%)
May 24, 2007	29.68	30.03	29.46	29.59	5,170,839	-0.09(-0.30%)
May 23, 2007	29.17	30.04	29.11	29.68	6,371,432	+0.73(+2.52%)
May 22, 2007	28.99	29.19	28.84	28.95	3,092,174	-0.11(-0.37%)
May 21, 2007	28.89	29.15	28.85	29.05	3,507,448	+0.16(+0.54%)
May 18, 2007	28.94	29.21	28.60	28.90	3,818,698	+0.06(+0.20%)
May 17, 2007	28.95	29.00	28.73	28.84	2,618,313	-0.18(-0.63%)
May 16, 2007	28.80	29.02	28.73	29.02	3,143,660	+0.22(+0.76%)
May 15, 2007	28.79	29.12	28.71	28.80	4,290,970	-0.04(-0.15%)
May 14, 2007	29.04	29.37	28.73	28.85	3,105,840	-0.20(-0.67%)
May 11, 2007	28.79	29.05	28.74	29.04	3,759,837	+0.26(+0.90%)
May 10, 2007	29.32	29.48	28.76	28.78	5,831,736	-0.53(-1.82%)
May 09, 2007	29.20	29.45	29.09	29.32	5,510,106	-0.06(-0.21%)
May 08, 2007	29.55	29.73	29.37	29.38	4,682,432	-0.04(-0.13%)
May 07, 2007	29.49	29.73	29.34	29.42	7,191,201	-0.07(-0.23%)
May 04, 2007	29.37	29.85	29.33	29.49	4,051,991	+0.12(+0.41%)
May 03, 2007	29.29	29.43	29.21	29.37	4,689,509	+0.14(+0.47%)
May 02, 2007	28.94	29.42	28.78	29.23	5,576,011	+0.23(+0.78%)
May 01, 2007	29.26	29.48	28.56	29.00	8,558,238	-0.57(-1.92%)
Apr 30, 2007	30.19	30.19	29.51	29.57	7,154,106	-0.56(-1.86%)
Apr 27, 2007	29.64	30.23	29.63	30.13	7,524,100	+0.26(+0.86%)
Apr 26, 2007	29.01	29.90	28.95	29.87	9,011,257	+1.27(+4.44%)
Apr 25, 2007	28.53	28.65	28.34	28.60	3,797,709	+0.23(+0.80%)
Apr 24, 2007	28.31	28.56	28.23	28.38	3,335,236	+0.06(+0.20%)
Apr 23, 2007	28.31	28.51	28.25	28.32	3,242,974	+0.03(+0.09%)
Apr 20, 2007	28.29	28.50	28.00	28.29	6,308,268	+0.32(+1.15%)
Apr 19, 2007	28.29	28.29	27.82	27.97	3,883,850	-0.03(-0.09%)
Apr 18, 2007	27.78	28.08	27.69	28.00	4,680,134	+0.08(+0.27%)
Apr 17, 2007	27.54	28.04	27.44	27.92	5,443,206	+0.37(+1.32%)
Apr 16, 2007	27.37	27.57	27.22	27.56	4,687,091	+0.36(+1.32%)
Apr 13, 2007	26.90	27.56	26.90	27.20	5,921,776	+0.39(+1.46%)
Apr 12, 2007	26.86	26.86	26.34	26.81	5,967,976	+0.47(+1.79%)
Apr 11, 2007	26.82	26.88	26.32	26.34	4,214,768	-0.48(-1.81%)
Apr 10, 2007	26.78	26.90	26.63	26.82	3,427,457	-0.06(-0.23%)
Apr 09, 2007	26.89	27.08	26.83	26.88	1,809,793	-0.06(-0.21%)
Apr 05, 2007	26.75	26.94	26.66	26.94	2,773,066	+0.06(+0.23%)
Apr 04, 2007	26.97	27.00	26.83	26.88	2,994,451	-0.04(-0.16%)
Apr 03, 2007	26.96	27.12	26.89	26.92	3,199,208	+0.04(+0.16%)
Apr 02, 2007	27.12	27.25	26.76	26.88	3,749,774	-0.24(-0.88%)
Mar 30, 2007	26.97	27.24	26.65	27.12	4,569,534	+0.12(+0.44%)
Mar 29, 2007	26.95	27.60	26.81	27.00	3,364,543	+0.15(+0.56%)
Mar 28, 2007	26.97	26.97	26.67	26.85	4,141,756	-0.16(-0.58%)
Mar 27, 2007	27.31	27.31	26.87	27.00	5,687,923	-0.35(-1.29%)
Mar 26, 2007	27.59	27.62	27.15	27.36	2,467,156	-0.27(-0.98%)
Mar 23, 2007	27.59	28.09	27.41	27.63	2,128,143	+0.03(+0.11%)
Mar 22, 2007	28.24	28.31	27.41	27.59	2,893,858	-0.19(-0.68%)
Mar 21, 2007	27.38	27.82	27.25	27.78	4,158,441	+0.69(+2.53%)
Mar 20, 2007	26.96	27.10	26.86	27.10	3,711,436	+0.09(+0.33%)
Mar 19, 2007	26.80	27.05	26.78	27.01	2,912,927	+0.43(+1.63%)
Mar 16, 2007	26.75	26.88	26.27	26.58	5,522,819	-0.10(-0.38%)
Mar 15, 2007	26.80	26.89	26.58	26.68	3,965,210	-0.13(-0.47%)
Mar 14, 2007	27.36	26.92	26.34	26.80	4,141,915	+0.24(+0.90%)
Mar 13, 2007	27.36	27.24	26.56	26.56	4,248,542	-0.80(-2.92%)
Mar 12, 2007	27.34	27.46	27.23	27.36	2,860,805	-0.01(-0.05%)
Mar 09, 2007	27.34	27.56	27.24	27.37	4,735,275	+0.35(+1.28%)
Mar 08, 2007	26.91	27.19	26.63	27.03	4,077,081	+0.24(+0.89%)
Mar 07, 2007	26.68	26.97	26.63	26.79	3,388,695	-0.03(-0.12%)
Mar 06, 2007	26.52	26.98	26.52	26.82	4,932,478	+0.32(+1.21%)
Mar 05, 2007	26.37	26.92	26.37	26.50	4,679,180	-0.27(-1.01%)
Mar 02, 2007	27.04	27.18	26.68	26.77	4,501,840	-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.