Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	25.54	25.64	25.35	25.56	10,300,123	-0.26(-1.02%)
May 30, 2007	24.84	25.83	24.78	25.83	16,840,934	+0.32(+1.27%)
May 29, 2007	25.43	25.55	25.31	25.50	6,432,277	-0.18(-0.71%)
May 25, 2007	25.96	25.96	25.37	25.69	8,238,549	-0.08(-0.30%)
May 24, 2007	25.96	26.07	25.76	25.76	6,124,564	-0.36(-1.37%)
May 23, 2007	26.46	26.55	26.06	26.12	7,093,835	-0.30(-1.13%)
May 22, 2007	26.28	26.55	26.13	26.42	13,676,347	+0.37(+1.41%)
May 21, 2007	28.25	28.27	25.74	26.05	27,852,544	-2.22(-7.85%)
May 18, 2007	28.32	28.49	28.27	28.27	1,928,948	+0.18(+0.63%)
May 17, 2007	28.07	28.23	27.93	28.10	2,595,405	+0.27(+0.97%)
May 16, 2007	27.87	27.96	27.78	27.83	1,854,280	-0.00(-0.02%)
May 15, 2007	27.88	27.94	27.74	27.83	2,331,153	+0.07(+0.26%)
May 14, 2007	27.87	28.05	27.64	27.76	2,367,809	-0.07(-0.26%)
May 11, 2007	27.59	27.85	27.59	27.83	2,258,808	+0.19(+0.69%)
May 10, 2007	27.84	27.90	27.62	27.64	2,481,709	-0.48(-1.69%)
May 09, 2007	28.17	28.31	28.06	28.12	2,096,358	-0.21(-0.74%)
May 08, 2007	28.04	28.35	28.02	28.33	2,868,111	-0.15(-0.52%)
May 07, 2007	28.27	28.53	28.27	28.47	1,679,512	+0.11(+0.38%)
May 04, 2007	28.48	28.58	28.35	28.37	1,699,107	+0.23(+0.80%)
May 03, 2007	28.12	28.22	28.05	28.14	1,468,042	-0.12(-0.42%)
May 02, 2007	27.95	28.26	27.91	28.26	3,674,126	+0.08(+0.30%)
May 01, 2007	28.31	28.44	28.17	28.17	3,417,198	-0.13(-0.47%)
Apr 30, 2007	28.35	28.48	28.28	28.31	1,595,822	-0.08(-0.28%)
Apr 27, 2007	28.33	28.48	28.14	28.39	2,281,844	-0.24(-0.82%)
Apr 26, 2007	28.85	28.87	28.51	28.62	1,658,691	-0.18(-0.63%)
Apr 25, 2007	28.64	28.88	28.48	28.80	4,253,688	-0.01(-0.03%)
Apr 24, 2007	28.97	28.98	28.80	28.81	3,897,341	+0.16(+0.55%)
Apr 23, 2007	28.76	28.90	28.63	28.65	4,578,037	-0.42(-1.45%)
Apr 20, 2007	29.21	29.38	29.04	29.08	5,281,746	+0.12(+0.42%)
Apr 19, 2007	29.00	29.18	28.90	28.95	5,243,831	+0.21(+0.72%)
Apr 18, 2007	28.88	28.91	28.63	28.75	2,690,526	-0.14(-0.47%)
Apr 17, 2007	28.97	29.02	28.83	28.88	4,429,641	+0.06(+0.22%)
Apr 16, 2007	28.80	28.90	28.57	28.82	5,433,064	+0.36(+1.26%)
Apr 13, 2007	28.51	28.54	28.32	28.46	5,695,248	+0.50(+1.80%)
Apr 12, 2007	27.73	27.96	27.72	27.96	3,106,525	+0.56(+2.04%)
Apr 11, 2007	27.53	27.53	27.32	27.40	2,779,931	-0.01(-0.04%)
Apr 10, 2007	27.54	27.57	27.39	27.41	1,336,587	-0.08(-0.30%)
Apr 09, 2007	27.53	27.62	27.43	27.49	1,247,660	-0.06(-0.21%)
Apr 05, 2007	27.34	27.58	27.30	27.55	1,402,519	+0.07(+0.25%)
Apr 04, 2007	27.21	27.48	27.21	27.48	1,375,166	+0.18(+0.66%)
Apr 03, 2007	27.17	27.31	27.14	27.30	1,282,087	+0.26(+0.98%)
Apr 02, 2007	27.06	27.10	26.92	27.04	1,386,628	-0.03(-0.13%)
Mar 30, 2007	26.85	27.09	26.71	27.07	6,528,827	+0.35(+1.30%)
Mar 29, 2007	26.68	26.85	26.61	26.72	2,264,663	+0.25(+0.94%)
Mar 28, 2007	26.64	26.74	26.47	26.47	1,688,085	-0.29(-1.08%)
Mar 27, 2007	26.51	26.82	26.45	26.76	2,437,415	-0.26(-0.96%)
Mar 26, 2007	26.99	27.07	26.79	27.02	1,770,813	+0.16(+0.58%)
Mar 23, 2007	27.02	27.07	26.75	26.87	3,172,395	-0.31(-1.15%)
Mar 22, 2007	27.21	27.30	27.11	27.18	2,258,672	-0.38(-1.37%)
Mar 21, 2007	27.30	27.62	27.15	27.56	2,635,413	+0.31(+1.13%)
Mar 20, 2007	26.84	27.30	26.84	27.25	2,738,086	+0.41(+1.51%)
Mar 19, 2007	26.79	27.00	26.58	26.84	2,100,614	+0.12(+0.44%)
Mar 16, 2007	26.89	27.00	26.68	26.72	2,974,867	-0.08(-0.31%)
Mar 15, 2007	26.69	26.96	26.66	26.81	2,645,415	-0.05(-0.20%)
Mar 14, 2007	26.87	26.99	26.50	26.86	3,593,967	-0.21(-0.76%)
Mar 13, 2007	27.43	27.57	26.94	27.07	5,353,903	-0.37(-1.34%)
Mar 12, 2007	27.36	27.46	27.18	27.43	2,186,958	+0.20(+0.74%)
Mar 09, 2007	27.35	27.37	27.12	27.23	3,311,871	-0.02(-0.07%)
Mar 08, 2007	27.23	27.48	27.17	27.25	4,896,467	+0.27(+1.02%)
Mar 07, 2007	26.83	27.08	26.80	26.98	1,937,113	+0.04(+0.15%)
Mar 06, 2007	26.61	26.96	26.58	26.94	3,013,038	+0.50(+1.89%)
Mar 05, 2007	26.42	26.68	26.38	26.44	3,498,643	-0.31(-1.17%)
Mar 02, 2007	26.81	27.09	26.68	26.75	4,012,008	-0.62(-2.25%)

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.