Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	30.18	30.20	29.74	29.78	339,838	-0.31(-1.03%)
May 30, 2007	29.81	30.09	29.74	30.09	139,984	+0.08(+0.28%)
May 29, 2007	29.81	30.02	29.79	30.01	192,288	+0.23(+0.76%)
May 25, 2007	29.78	29.85	29.61	29.78	174,759	+0.03(+0.09%)
May 24, 2007	29.85	30.14	29.66	29.76	316,567	-0.17(-0.58%)
May 23, 2007	30.23	30.35	29.87	29.93	340,884	-0.24(-0.81%)
May 22, 2007	29.93	30.23	29.78	30.17	312,974	+0.19(+0.64%)
May 21, 2007	30.03	30.24	29.85	29.98	381,246	+0.01(+0.02%)
May 18, 2007	30.04	30.12	29.67	29.97	423,488	+0.03(+0.11%)
May 17, 2007	30.11	30.14	29.87	29.94	197,161	-0.27(-0.89%)
May 16, 2007	29.90	30.21	29.76	30.21	208,728	+0.36(+1.21%)
May 15, 2007	30.10	30.37	29.84	29.85	355,437	-0.32(-1.04%)
May 14, 2007	30.28	30.47	30.11	30.17	301,286	-0.21(-0.70%)
May 11, 2007	30.07	30.39	29.87	30.38	277,401	+0.46(+1.55%)
May 10, 2007	30.48	30.52	29.90	29.92	363,145	-0.69(-2.27%)
May 09, 2007	30.32	30.77	30.30	30.61	155,210	+0.08(+0.25%)
May 08, 2007	30.54	30.55	30.16	30.53	200,151	-0.08(-0.27%)
May 07, 2007	30.61	30.80	30.54	30.62	179,250	-0.03(-0.11%)
May 04, 2007	30.88	30.88	30.43	30.65	454,598	-0.19(-0.63%)
May 03, 2007	30.64	30.84	30.37	30.84	620,328	+0.19(+0.63%)
May 02, 2007	30.21	30.77	30.16	30.65	233,134	+0.50(+1.64%)
May 01, 2007	30.08	30.23	29.88	30.16	310,982	+0.03(+0.11%)
Apr 30, 2007	30.54	30.59	30.10	30.12	375,697	-0.33(-1.10%)
Apr 27, 2007	30.33	30.64	30.32	30.46	281,225	+0.05(+0.15%)
Apr 26, 2007	30.46	30.61	30.21	30.41	240,289	-0.11(-0.36%)
Apr 25, 2007	30.56	30.63	30.37	30.52	182,375	+0.12(+0.40%)
Apr 24, 2007	30.50	30.52	30.21	30.40	256,705	+0.01(+0.02%)
Apr 23, 2007	30.46	30.61	30.31	30.39	195,989	-0.13(-0.42%)
Apr 20, 2007	30.39	30.64	30.35	30.52	315,712	+0.25(+0.83%)
Apr 19, 2007	30.61	30.64	30.16	30.27	338,615	-0.40(-1.30%)
Apr 18, 2007	30.71	30.99	30.62	30.67	369,075	-0.18(-0.58%)
Apr 17, 2007	31.01	31.20	30.78	30.85	410,841	-0.28(-0.91%)
Apr 16, 2007	30.78	31.27	30.77	31.13	258,266	+0.41(+1.32%)
Apr 13, 2007	30.17	30.73	30.10	30.73	460,983	+0.54(+1.79%)
Apr 12, 2007	30.13	30.25	29.90	30.19	308,142	-0.01(-0.04%)
Apr 11, 2007	30.51	30.69	30.09	30.20	248,755	-0.35(-1.14%)
Apr 10, 2007	30.39	30.75	30.39	30.55	119,968	+0.10(+0.34%)
Apr 09, 2007	30.62	30.70	30.35	30.44	213,964	-0.20(-0.65%)
Apr 05, 2007	30.72	30.72	30.50	30.64	154,816	-0.01(-0.04%)
Apr 04, 2007	30.88	30.99	30.59	30.66	229,904	-0.28(-0.89%)
Apr 03, 2007	30.74	31.16	30.68	30.93	220,131	+0.21(+0.69%)
Apr 02, 2007	31.02	31.04	30.52	30.72	226,597	-0.26(-0.85%)
Mar 30, 2007	31.16	31.26	30.66	30.98	390,945	-0.29(-0.93%)
Mar 29, 2007	31.19	31.43	30.89	31.27	128,686	+0.20(+0.64%)
Mar 28, 2007	31.43	31.46	30.94	31.07	525,799	-0.46(-1.45%)
Mar 27, 2007	31.79	31.80	31.42	31.53	163,455	-0.28(-0.87%)
Mar 26, 2007	31.73	31.95	31.49	31.81	146,431	-0.01(-0.04%)
Mar 23, 2007	31.70	32.12	31.70	31.82	219,102	+0.06(+0.20%)
Mar 22, 2007	31.94	32.06	31.61	31.76	266,380	-0.10(-0.32%)
Mar 21, 2007	31.11	31.88	30.98	31.86	286,433	+0.72(+2.31%)
Mar 20, 2007	30.71	31.14	30.70	31.14	136,621	+0.35(+1.13%)
Mar 19, 2007	30.64	31.07	30.56	30.79	270,514	+0.17(+0.57%)
Mar 16, 2007	30.82	30.93	30.53	30.62	512,577	-0.25(-0.81%)
Mar 15, 2007	30.48	30.89	30.46	30.87	230,224	+0.42(+1.37%)
Mar 14, 2007	30.14	30.53	29.87	30.45	391,035	+0.22(+0.72%)
Mar 13, 2007	30.88	30.62	30.11	30.23	649,773	-0.64(-2.08%)
Mar 12, 2007	30.80	31.01	30.65	30.88	147,219	+0.01(+0.04%)
Mar 09, 2007	30.93	31.06	30.65	30.86	144,424	+0.03(+0.10%)
Mar 08, 2007	30.84	31.11	30.69	30.83	243,858	+0.10(+0.31%)
Mar 07, 2007	30.88	30.96	30.55	30.73	259,372	-0.19(-0.60%)
Mar 06, 2007	30.61	31.07	30.55	30.92	237,927	+0.38(+1.24%)
Mar 05, 2007	31.00	31.18	30.54	30.54	385,198	-0.60(-1.92%)
Mar 02, 2007	31.47	31.62	31.13	31.14	351,319	-0.39(-1.24%)

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.