Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	28.75	28.97	28.45	28.57	4,691,958	-0.06(-0.22%)
May 30, 2007	28.26	28.63	28.10	28.63	1,700,631	+0.21(+0.75%)
May 29, 2007	28.81	28.85	28.35	28.42	1,102,108	-0.28(-0.98%)
May 25, 2007	28.26	28.72	28.26	28.70	1,328,596	+0.73(+2.61%)
May 24, 2007	28.73	28.64	27.97	27.97	2,541,647	-0.28(-1.00%)
May 23, 2007	28.24	28.65	28.16	28.25	1,775,917	+0.01(+0.03%)
May 22, 2007	28.18	28.35	28.12	28.24	1,028,276	-0.03(-0.11%)
May 21, 2007	28.26	28.33	27.99	28.28	1,800,174	+0.02(+0.06%)
May 18, 2007	28.26	28.28	27.98	28.26	924,328	+0.05(+0.17%)
May 17, 2007	27.51	28.37	27.51	28.21	1,403,052	+0.42(+1.50%)
May 16, 2007	27.68	27.88	27.39	27.80	2,189,929	+0.19(+0.68%)
May 15, 2007	27.78	28.13	27.51	27.61	3,258,842	-0.93(-3.27%)
May 14, 2007	28.38	28.94	28.35	28.54	2,177,062	+0.27(+0.94%)
May 11, 2007	27.46	28.29	27.40	28.28	1,364,843	+0.78(+2.83%)
May 10, 2007	27.53	27.81	27.33	27.50	1,450,243	-0.02(-0.09%)
May 09, 2007	27.57	27.70	27.35	27.52	1,090,995	-0.06(-0.23%)
May 08, 2007	27.60	27.80	27.42	27.59	1,629,938	+0.07(+0.26%)
May 07, 2007	27.70	27.92	27.45	27.51	1,138,394	+0.20(+0.72%)
May 04, 2007	27.22	27.53	27.26	27.32	1,036,684	+0.09(+0.35%)
May 03, 2007	27.40	27.48	27.20	27.22	1,786,802	-0.01(-0.03%)
May 02, 2007	26.98	27.32	26.96	27.23	1,331,842	+0.57(+2.12%)
May 01, 2007	26.61	27.17	26.05	26.67	4,113,998	+0.63(+2.41%)
Apr 30, 2007	25.65	26.21	25.64	26.04	1,962,286	+0.39(+1.53%)
Apr 27, 2007	25.60	25.73	25.47	25.65	1,737,701	+0.05(+0.18%)
Apr 26, 2007	25.59	25.84	25.45	25.60	1,061,827	+0.06(+0.25%)
Apr 25, 2007	25.50	25.83	25.49	25.54	1,226,747	+0.13(+0.53%)
Apr 24, 2007	25.75	25.95	25.39	25.40	1,247,511	-0.31(-1.19%)
Apr 23, 2007	25.65	25.93	25.45	25.71	982,034	-0.02(-0.06%)
Apr 20, 2007	25.80	26.05	25.47	25.72	1,221,397	-0.08(-0.30%)
Apr 19, 2007	26.16	26.18	25.73	25.80	1,219,667	-0.41(-1.56%)
Apr 18, 2007	25.63	26.43	25.51	26.21	2,364,960	+0.78(+3.06%)
Apr 17, 2007	25.11	25.51	25.09	25.43	1,660,636	+0.42(+1.66%)
Apr 16, 2007	25.28	25.28	25.00	25.02	891,716	-0.24(-0.93%)
Apr 13, 2007	25.08	25.32	24.93	25.25	789,169	+0.17(+0.69%)
Apr 12, 2007	24.96	25.19	24.77	25.08	1,096,939	+0.35(+1.40%)
Apr 11, 2007	25.12	25.12	24.61	24.74	1,448,291	-0.30(-1.19%)
Apr 10, 2007	25.25	25.28	24.85	25.03	1,470,665	-0.12(-0.47%)
Apr 09, 2007	24.88	25.18	24.75	25.15	2,273,877	+0.38(+1.52%)
Apr 05, 2007	24.49	24.84	24.44	24.77	820,379	+0.35(+1.45%)
Apr 04, 2007	24.85	24.85	24.03	24.42	1,980,120	-0.44(-1.77%)
Apr 03, 2007	24.49	24.92	24.33	24.86	1,762,796	+0.53(+2.19%)
Apr 02, 2007	24.17	24.38	24.01	24.33	990,767	+0.12(+0.49%)
Mar 30, 2007	23.86	24.37	23.86	24.21	1,351,333	+0.30(+1.25%)
Mar 29, 2007	24.23	24.35	23.75	23.91	1,397,574	-0.27(-1.14%)
Mar 28, 2007	23.76	24.30	23.76	24.19	1,232,862	+0.02(+0.10%)
Mar 27, 2007	24.18	24.26	23.90	24.16	1,415,027	-0.02(-0.06%)
Mar 26, 2007	24.38	24.45	24.03	24.18	868,277	-0.02(-0.10%)
Mar 23, 2007	24.40	24.49	23.94	24.20	939,742	-0.35(-1.41%)
Mar 22, 2007	25.12	25.12	23.98	24.55	1,596,682	+0.31(+1.30%)
Mar 21, 2007	23.93	24.34	23.90	24.23	1,615,026	+0.31(+1.28%)
Mar 20, 2007	23.90	23.95	23.75	23.93	1,365,982	+0.20(+0.86%)
Mar 19, 2007	23.67	23.91	23.62	23.72	1,315,027	+0.08(+0.33%)
Mar 16, 2007	23.71	23.83	23.58	23.64	941,270	-0.10(-0.43%)
Mar 15, 2007	23.72	24.02	23.52	23.75	1,127,130	-0.12(-0.49%)
Mar 14, 2007	24.02	24.06	23.54	23.86	1,507,383	-0.05(-0.23%)
Mar 13, 2007	24.04	24.42	23.87	23.92	2,280,119	-0.12(-0.49%)
Mar 12, 2007	23.64	24.18	23.59	24.04	3,261,899	+0.34(+1.42%)
Mar 09, 2007	23.83	23.93	23.57	23.70	882,417	+0.01(+0.03%)
Mar 08, 2007	23.63	23.78	23.52	23.69	2,366,361	+0.21(+0.90%)
Mar 07, 2007	23.82	23.82	23.39	23.48	2,391,839	-0.16(-0.66%)
Mar 06, 2007	23.58	23.89	23.15	23.64	3,170,690	+0.61(+2.66%)
Mar 05, 2007	22.56	23.55	22.49	23.02	5,431,446	+0.79(+3.53%)
Mar 02, 2007	22.22	22.49	22.06	22.24	2,001,139	+0.02(+0.11%)

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.