Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	28.20	28.46	28.04	28.27	127,053	+0.46(+1.64%)
May 30, 2007	27.05	27.82	27.05	27.82	119,068	+0.26(+0.94%)
May 29, 2007	27.78	27.78	27.28	27.56	168,399	-0.84(-2.96%)
May 25, 2007	27.84	28.41	27.84	28.40	75,061	+0.82(+2.98%)
May 24, 2007	28.35	28.35	27.39	27.57	207,793	-1.01(-3.55%)
May 23, 2007	28.87	28.87	27.96	28.59	143,911	-0.42(-1.46%)
May 22, 2007	29.05	29.14	28.91	29.01	41,700	-0.12(-0.43%)
May 21, 2007	29.18	29.30	28.88	29.14	119,245	+0.01(+0.02%)
May 18, 2007	28.77	29.13	28.64	29.13	113,744	+0.53(+1.85%)
May 17, 2007	28.85	28.88	28.56	28.60	71,157	-0.09(-0.31%)
May 16, 2007	28.52	28.80	28.43	28.69	118,713	+0.43(+1.52%)
May 15, 2007	29.07	29.07	28.23	28.26	190,403	-0.69(-2.37%)
May 14, 2007	28.99	29.07	28.56	28.95	81,094	-0.07(-0.23%)
May 11, 2007	28.35	29.02	28.30	29.02	176,207	+0.47(+1.64%)
May 10, 2007	28.90	28.93	28.36	28.55	136,990	-0.61(-2.11%)
May 09, 2007	29.00	29.24	28.77	29.16	83,046	+0.14(+0.49%)
May 08, 2007	29.08	29.08	28.76	29.02	103,098	-0.11(-0.39%)
May 07, 2007	29.27	29.42	29.08	29.14	179,969	+0.06(+0.19%)
May 04, 2007	29.05	29.42	28.89	29.08	329,168	+0.08(+0.27%)
May 03, 2007	29.31	29.32	28.85	29.00	218,262	-0.14(-0.48%)
May 02, 2007	29.50	29.61	29.02	29.14	331,830	-0.37(-1.24%)
May 01, 2007	28.88	29.51	28.84	29.51	124,569	+0.64(+2.23%)
Apr 30, 2007	29.73	29.73	28.86	28.86	82,158	-0.86(-2.88%)
Apr 27, 2007	29.42	30.00	29.21	29.72	120,133	-0.14(-0.45%)
Apr 26, 2007	30.43	30.43	29.85	29.86	93,693	-0.56(-1.85%)
Apr 25, 2007	29.81	30.42	29.81	30.42	87,837	+0.75(+2.53%)
Apr 24, 2007	29.87	30.01	29.53	29.67	89,079	-0.15(-0.49%)
Apr 23, 2007	30.00	30.16	29.75	29.82	128,828	-0.24(-0.81%)
Apr 20, 2007	29.78	30.40	29.78	30.06	100,081	+0.55(+1.87%)
Apr 19, 2007	29.56	29.70	28.88	29.51	111,793	-0.33(-1.11%)
Apr 18, 2007	30.21	30.27	29.84	29.84	129,360	-0.52(-1.73%)
Apr 17, 2007	29.96	30.43	29.87	30.36	121,375	-0.23(-0.74%)
Apr 16, 2007	30.44	30.64	29.94	30.59	133,619	+0.18(+0.59%)
Apr 13, 2007	30.57	30.66	29.85	30.41	104,872	-0.04(-0.13%)
Apr 12, 2007	30.09	30.52	29.53	30.45	179,223	+0.50(+1.66%)
Apr 11, 2007	30.01	30.32	29.87	29.95	95,645	-0.42(-1.39%)
Apr 10, 2007	30.37	30.66	30.21	30.37	215,068	+0.45(+1.49%)
Apr 09, 2007	29.30	30.15	29.30	29.93	143,024	+1.01(+3.51%)
Apr 05, 2007	28.92	29.16	28.83	28.92	132,022	+0.06(+0.22%)
Apr 04, 2007	28.82	28.85	28.66	28.85	100,081	+0.14(+0.49%)
Apr 03, 2007	28.46	28.74	28.46	28.71	148,170	+0.26(+0.93%)
Apr 02, 2007	28.41	28.70	28.30	28.45	133,086	+0.07(+0.26%)
Mar 30, 2007	28.43	28.60	28.30	28.37	72,754	+0.03(+0.10%)
Mar 29, 2007	28.32	28.46	28.18	28.35	130,957	+0.45(+1.62%)
Mar 28, 2007	28.18	28.45	27.88	27.90	111,083	-0.25(-0.90%)
Mar 27, 2007	28.37	28.48	27.67	28.15	121,375	-0.42(-1.48%)
Mar 26, 2007	28.73	28.97	27.95	28.57	131,489	-0.13(-0.45%)
Mar 23, 2007	28.51	28.74	28.45	28.70	60,155	+0.25(+0.87%)
Mar 22, 2007	28.88	28.88	28.18	28.45	140,362	+0.39(+1.39%)
Mar 21, 2007	27.28	28.15	27.28	28.06	162,543	+0.65(+2.38%)
Mar 20, 2007	26.49	27.86	26.49	27.41	407,068	+0.39(+1.46%)
Mar 19, 2007	26.54	27.04	26.54	27.02	99,194	+0.69(+2.63%)
Mar 16, 2007	26.50	26.68	26.21	26.32	83,401	-0.26(-1.00%)
Mar 15, 2007	26.35	26.60	26.19	26.59	89,434	+0.44(+1.68%)
Mar 14, 2007	25.65	26.23	25.56	26.15	194,839	+0.03(+0.11%)
Mar 13, 2007	26.89	26.82	26.12	26.12	169,464	-0.77(-2.87%)
Mar 12, 2007	26.82	27.07	26.73	26.89	122,439	+0.23(+0.87%)
Mar 09, 2007	26.67	26.82	26.54	26.66	98,129	+0.45(+1.70%)
Mar 08, 2007	25.95	26.48	25.95	26.22	234,942	+0.63(+2.47%)
Mar 07, 2007	25.75	25.75	25.53	25.58	90,676	-0.28(-1.09%)
Mar 06, 2007	25.56	25.92	25.42	25.87	166,624	+0.93(+3.73%)
Mar 05, 2007	25.36	25.44	24.76	24.94	350,817	-1.20(-4.59%)
Mar 02, 2007	25.98	26.23	25.98	26.14	173,190	-0.10(-0.37%)

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.