Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	31.90	32.20	31.77	31.94	5,019,747	+0.33(+1.04%)
May 30, 2007	31.20	31.65	31.05	31.61	5,187,376	+0.41(+1.31%)
May 29, 2007	31.28	31.41	31.04	31.20	3,016,096	+0.04(+0.13%)
May 25, 2007	31.11	31.25	31.05	31.16	2,794,614	+0.16(+0.53%)
May 24, 2007	31.09	31.46	30.86	31.00	4,936,312	-0.09(-0.30%)
May 23, 2007	30.55	31.46	30.49	31.09	6,082,452	+0.76(+2.52%)
May 22, 2007	30.37	30.58	30.21	30.32	2,951,927	-0.11(-0.37%)
May 21, 2007	30.26	30.53	30.22	30.44	3,348,365	+0.16(+0.54%)
May 18, 2007	30.31	30.59	29.95	30.27	3,645,498	+0.06(+0.20%)
May 17, 2007	30.32	30.38	30.10	30.21	2,499,558	-0.19(-0.63%)
May 16, 2007	30.17	30.40	30.09	30.40	3,001,077	+0.23(+0.76%)
May 15, 2007	30.16	30.50	30.08	30.17	4,096,350	-0.05(-0.15%)
May 14, 2007	30.42	30.76	30.10	30.22	2,964,973	-0.20(-0.67%)
May 11, 2007	30.16	30.44	30.11	30.42	3,589,307	+0.27(+0.90%)
May 10, 2007	30.71	30.88	30.13	30.15	5,567,234	-0.56(-1.82%)
May 09, 2007	30.59	30.85	30.47	30.71	5,260,192	-0.07(-0.21%)
May 08, 2007	30.95	31.15	30.76	30.78	4,470,057	-0.04(-0.13%)
May 07, 2007	30.89	31.14	30.73	30.82	6,865,039	-0.07(-0.23%)
May 04, 2007	30.76	31.27	30.72	30.89	3,868,210	+0.13(+0.41%)
May 03, 2007	30.69	30.82	30.60	30.76	4,476,814	+0.14(+0.47%)
May 02, 2007	30.32	30.82	30.15	30.62	5,323,108	+0.24(+0.78%)
May 01, 2007	30.65	30.88	29.91	30.38	8,170,074	-0.59(-1.92%)
Apr 30, 2007	31.62	31.62	30.92	30.98	6,829,626	-0.59(-1.86%)
Apr 27, 2007	31.05	31.67	31.04	31.56	7,182,840	+0.27(+0.86%)
Apr 26, 2007	30.39	31.32	30.33	31.29	8,602,546	+1.33(+4.44%)
Apr 25, 2007	29.89	30.01	29.69	29.96	3,625,462	+0.24(+0.80%)
Apr 24, 2007	29.66	29.92	29.57	29.72	3,183,964	+0.06(+0.20%)
Apr 23, 2007	29.66	29.86	29.59	29.66	3,095,887	+0.03(+0.09%)
Apr 20, 2007	29.63	29.86	29.33	29.64	6,022,153	+0.34(+1.15%)
Apr 19, 2007	29.63	29.63	29.14	29.30	3,707,695	-0.03(-0.09%)
Apr 18, 2007	29.10	29.41	29.00	29.33	4,467,863	+0.08(+0.27%)
Apr 17, 2007	28.85	29.37	28.75	29.25	5,196,326	+0.38(+1.32%)
Apr 16, 2007	28.68	28.88	28.51	28.87	4,474,505	+0.38(+1.32%)
Apr 13, 2007	28.17	28.87	28.17	28.49	5,653,190	+0.41(+1.46%)
Apr 12, 2007	28.13	28.14	27.59	28.08	5,697,295	+0.49(+1.79%)
Apr 11, 2007	28.09	28.16	27.57	27.59	4,023,604	-0.51(-1.81%)
Apr 10, 2007	28.05	28.18	27.90	28.09	3,272,003	-0.07(-0.23%)
Apr 09, 2007	28.17	28.37	28.10	28.16	1,727,709	-0.06(-0.21%)
Apr 05, 2007	28.02	28.22	27.92	28.22	2,647,292	+0.07(+0.23%)
Apr 04, 2007	28.25	28.28	28.10	28.15	2,858,636	-0.05(-0.16%)
Apr 03, 2007	28.24	28.40	28.17	28.20	3,054,106	+0.05(+0.16%)
Apr 02, 2007	28.40	28.54	28.04	28.15	3,579,700	-0.25(-0.88%)
Mar 30, 2007	28.25	28.53	27.92	28.40	4,362,280	+0.13(+0.44%)
Mar 29, 2007	28.23	28.91	28.09	28.28	3,211,942	+0.16(+0.56%)
Mar 28, 2007	28.25	28.25	27.94	28.12	3,953,904	-0.16(-0.58%)
Mar 27, 2007	28.61	28.61	28.15	28.29	5,429,944	-0.37(-1.29%)
Mar 26, 2007	28.90	28.93	28.44	28.66	2,355,256	-0.28(-0.98%)
Mar 23, 2007	28.91	29.42	28.71	28.94	2,031,620	+0.03(+0.11%)
Mar 22, 2007	29.58	29.66	28.71	28.91	2,762,605	-0.20(-0.68%)
Mar 21, 2007	28.68	29.14	28.55	29.10	3,969,833	+0.72(+2.53%)
Mar 20, 2007	28.24	28.39	28.14	28.39	3,543,101	+0.09(+0.33%)
Mar 19, 2007	28.08	28.33	28.06	28.29	2,780,809	+0.45(+1.63%)
Mar 16, 2007	28.02	28.16	27.52	27.84	5,272,328	-0.11(-0.38%)
Mar 15, 2007	28.08	28.17	27.84	27.94	3,785,366	-0.13(-0.47%)
Mar 14, 2007	28.66	28.19	27.59	28.08	3,954,056	+0.25(+0.90%)
Mar 13, 2007	28.66	28.54	27.82	27.82	4,055,846	-0.84(-2.92%)
Mar 12, 2007	28.64	28.77	28.52	28.66	2,731,052	-0.01(-0.05%)
Mar 09, 2007	28.64	28.87	28.53	28.68	4,520,503	+0.36(+1.28%)
Mar 08, 2007	28.19	28.48	27.90	28.31	3,892,162	+0.25(+0.89%)
Mar 07, 2007	27.95	28.25	27.90	28.06	3,234,999	-0.03(-0.12%)
Mar 06, 2007	27.79	28.27	27.79	28.09	4,708,763	+0.34(+1.21%)
Mar 05, 2007	27.62	28.19	27.62	27.76	4,466,953	-0.28(-1.01%)
Mar 02, 2007	28.33	28.47	27.94	28.04	4,297,656	-0.28(-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.