Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	32.80	33.22	32.69	32.99	1,494,018	+0.18(+0.56%)
May 30, 2007	33.16	33.50	32.76	32.81	1,572,438	-0.62(-1.87%)
May 29, 2007	33.42	33.57	33.01	33.44	1,475,340	+0.00(+0.00%)
May 25, 2007	33.63	33.70	33.20	33.44	1,376,530	-0.12(-0.37%)
May 24, 2007	33.63	33.66	33.27	33.56	2,323,754	-0.24(-0.71%)
May 23, 2007	33.81	34.06	33.62	33.80	1,097,378	-0.02(-0.06%)
May 22, 2007	33.40	34.01	33.22	33.82	1,034,918	+0.33(+0.97%)
May 21, 2007	33.78	33.81	33.38	33.49	1,097,638	-0.14(-0.40%)
May 18, 2007	33.68	34.00	33.35	33.63	2,874,150	+0.71(+2.16%)
May 17, 2007	33.19	33.25	32.83	32.92	1,221,356	-0.24(-0.74%)
May 16, 2007	32.58	33.22	32.34	33.16	2,215,184	+0.84(+2.60%)
May 15, 2007	32.83	33.00	32.27	32.33	1,420,890	-0.40(-1.22%)
May 14, 2007	32.44	32.88	32.44	32.73	2,925,928	+0.29(+0.89%)
May 11, 2007	31.75	32.73	31.62	32.44	2,542,964	+0.72(+2.25%)
May 10, 2007	32.00	32.23	31.66	31.72	2,142,930	-0.41(-1.26%)
May 09, 2007	31.44	32.17	30.89	32.12	3,068,424	+0.64(+2.05%)
May 08, 2007	30.52	31.59	29.84	31.48	3,896,212	+1.84(+6.21%)
May 07, 2007	29.57	29.66	29.38	29.64	825,340	-0.01(-0.03%)
May 04, 2007	29.70	29.70	29.41	29.65	892,478	-0.03(-0.08%)
May 03, 2007	29.05	29.69	28.99	29.68	1,577,406	+0.62(+2.12%)
May 02, 2007	29.09	29.27	28.65	29.06	1,587,748	+0.05(+0.19%)
May 01, 2007	27.15	29.17	27.00	29.00	4,949,768	+1.05(+3.76%)
Apr 30, 2007	28.10	28.55	27.93	27.95	2,999,766	-0.08(-0.29%)
Apr 27, 2007	27.86	28.06	27.73	28.04	1,055,640	-0.03(-0.11%)
Apr 26, 2007	27.88	28.09	27.70	28.07	1,196,472	+0.34(+1.21%)
Apr 25, 2007	27.66	27.88	27.45	27.73	892,252	+0.15(+0.54%)
Apr 24, 2007	27.79	27.92	27.40	27.58	955,666	+0.06(+0.22%)
Apr 23, 2007	27.42	27.85	27.42	27.52	1,312,420	+0.23(+0.86%)
Apr 20, 2007	27.64	27.73	27.04	27.29	1,056,096	-0.12(-0.46%)
Apr 19, 2007	27.05	27.52	26.64	27.41	1,093,622	+0.26(+0.96%)
Apr 18, 2007	26.94	27.27	26.94	27.15	1,162,132	+0.11(+0.41%)
Apr 17, 2007	27.08	27.22	26.82	27.04	1,208,610	-0.07(-0.26%)
Apr 16, 2007	26.95	27.23	26.91	27.11	604,456	+0.16(+0.61%)
Apr 13, 2007	27.05	27.09	26.61	26.95	1,051,360	-0.14(-0.52%)
Apr 12, 2007	26.17	27.17	26.06	27.09	2,247,362	+0.91(+3.50%)
Apr 11, 2007	26.09	26.25	25.88	26.17	790,928	+0.16(+0.60%)
Apr 10, 2007	26.16	26.38	25.93	26.02	1,234,950	-0.25(-0.97%)
Apr 09, 2007	26.36	26.52	26.16	26.27	1,520,000	-0.11(-0.40%)
Apr 05, 2007	26.42	26.64	26.35	26.38	1,066,516	-0.12(-0.47%)
Apr 04, 2007	26.70	26.76	26.39	26.50	1,365,742	-0.25(-0.93%)
Apr 03, 2007	26.77	27.00	26.73	26.75	1,222,372	+0.01(+0.04%)
Apr 02, 2007	26.89	26.98	26.54	26.74	1,099,988	-0.15(-0.56%)
Mar 30, 2007	26.80	27.00	26.73	26.89	842,970	+0.02(+0.06%)
Mar 29, 2007	27.32	27.41	26.52	26.88	1,660,166	-0.40(-1.47%)
Mar 28, 2007	27.39	27.50	27.16	27.27	938,858	-0.20(-0.73%)
Mar 27, 2007	27.71	27.75	27.32	27.48	840,522	-0.31(-1.13%)
Mar 26, 2007	28.37	28.52	27.64	27.79	1,935,264	-0.46(-1.63%)
Mar 23, 2007	28.02	28.31	27.88	28.25	937,982	+0.31(+1.11%)
Mar 22, 2007	28.24	28.24	27.80	27.94	1,677,950	-0.20(-0.71%)
Mar 21, 2007	28.44	28.44	27.95	28.14	1,662,904	-0.23(-0.83%)
Mar 20, 2007	28.38	28.43	28.07	28.38	1,198,438	-0.11(-0.37%)
Mar 19, 2007	27.90	28.56	27.76	28.48	1,688,934	+0.84(+3.02%)
Mar 16, 2007	27.96	28.09	27.55	27.64	950,162	-0.32(-1.16%)
Mar 15, 2007	27.98	28.40	27.77	27.97	1,197,402	-0.17(-0.59%)
Mar 14, 2007	27.16	28.30	27.16	28.14	2,171,464	+0.91(+3.34%)
Mar 13, 2007	27.24	27.64	27.02	27.23	1,734,086	-0.01(-0.06%)
Mar 12, 2007	27.16	27.46	26.91	27.24	1,044,010	+0.27(+1.02%)
Mar 09, 2007	26.98	27.25	26.77	26.96	1,199,158	+0.21(+0.78%)
Mar 08, 2007	27.05	27.33	26.64	26.75	1,211,936	-0.21(-0.76%)
Mar 07, 2007	27.18	27.26	26.77	26.96	2,379,524	-0.26(-0.96%)
Mar 06, 2007	27.23	27.48	27.18	27.22	1,288,496	+0.00(+0.02%)
Mar 05, 2007	27.44	27.89	27.21	27.21	1,411,752	-0.32(-1.18%)
Mar 02, 2007	27.61	28.26	27.46	27.54	1,726,222	-0.18(-0.65%)

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.