Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	28.88	29.15	28.72	28.96	124,048	+0.47(+1.64%)
May 30, 2007	27.71	28.49	27.71	28.49	116,251	+0.27(+0.94%)
May 29, 2007	28.45	28.45	27.94	28.22	164,415	-0.86(-2.96%)
May 25, 2007	28.51	29.10	28.51	29.08	73,285	+0.84(+2.98%)
May 24, 2007	29.03	29.03	28.05	28.24	202,877	-1.04(-3.55%)
May 23, 2007	29.57	29.57	28.64	29.28	140,507	-0.43(-1.46%)
May 22, 2007	29.75	29.84	29.61	29.71	40,714	-0.13(-0.43%)
May 21, 2007	29.89	30.01	29.58	29.84	116,425	+0.01(+0.02%)
May 18, 2007	29.47	29.84	29.33	29.84	111,054	+0.54(+1.85%)
May 17, 2007	29.55	29.58	29.25	29.29	69,473	-0.09(-0.31%)
May 16, 2007	29.21	29.49	29.11	29.39	115,905	+0.44(+1.52%)
May 15, 2007	29.78	29.78	28.92	28.95	185,899	-0.70(-2.38%)
May 14, 2007	29.70	29.78	29.25	29.65	79,176	-0.07(-0.23%)
May 11, 2007	29.04	29.72	28.98	29.72	172,038	+0.48(+1.64%)
May 10, 2007	29.60	29.63	29.05	29.24	133,750	-0.63(-2.11%)
May 09, 2007	29.70	29.94	29.47	29.87	81,081	+0.14(+0.49%)
May 08, 2007	29.78	29.78	29.45	29.73	100,659	-0.12(-0.39%)
May 07, 2007	29.98	30.13	29.78	29.84	175,711	+0.06(+0.19%)
May 04, 2007	29.75	30.13	29.59	29.78	321,382	+0.08(+0.27%)
May 03, 2007	30.02	30.03	29.55	29.70	213,099	-0.14(-0.48%)
May 02, 2007	30.22	30.33	29.73	29.85	323,980	-0.38(-1.24%)
May 01, 2007	29.58	30.22	29.54	30.22	121,622	+0.66(+2.23%)
Apr 30, 2007	30.45	30.45	29.56	29.56	80,215	-0.88(-2.88%)
Apr 27, 2007	30.13	30.72	29.92	30.44	117,291	-0.14(-0.45%)
Apr 26, 2007	31.16	31.17	30.57	30.58	91,476	-0.58(-1.85%)
Apr 25, 2007	30.53	31.16	30.53	31.16	85,759	+0.77(+2.53%)
Apr 24, 2007	30.60	30.74	30.25	30.39	86,972	-0.15(-0.49%)
Apr 23, 2007	30.73	30.89	30.48	30.54	125,780	-0.25(-0.81%)
Apr 20, 2007	30.50	31.14	30.50	30.79	97,713	+0.57(+1.87%)
Apr 19, 2007	30.27	30.42	29.58	30.22	109,148	-0.34(-1.11%)
Apr 18, 2007	30.94	31.01	30.56	30.56	126,300	-0.54(-1.73%)
Apr 17, 2007	30.69	31.17	30.59	31.10	118,504	-0.23(-0.74%)
Apr 16, 2007	31.17	31.39	30.67	31.33	130,458	+0.18(+0.59%)
Apr 13, 2007	31.31	31.40	30.57	31.15	102,391	-0.04(-0.13%)
Apr 12, 2007	30.82	31.26	30.25	31.19	174,984	+0.51(+1.66%)
Apr 11, 2007	30.74	31.06	30.59	30.68	93,382	-0.43(-1.39%)
Apr 10, 2007	31.11	31.40	30.94	31.11	209,981	+0.46(+1.49%)
Apr 09, 2007	30.01	30.88	30.01	30.65	139,640	+1.04(+3.51%)
Apr 05, 2007	29.62	29.87	29.53	29.62	128,899	+0.06(+0.22%)
Apr 04, 2007	29.52	29.55	29.35	29.55	97,713	+0.14(+0.49%)
Apr 03, 2007	29.15	29.44	29.15	29.41	144,665	+0.27(+0.93%)
Apr 02, 2007	29.10	29.40	28.99	29.14	129,938	+0.07(+0.26%)
Mar 30, 2007	29.12	29.29	28.99	29.06	71,033	+0.03(+0.10%)
Mar 29, 2007	29.00	29.15	28.86	29.03	127,859	+0.46(+1.62%)
Mar 28, 2007	28.86	29.14	28.56	28.57	108,455	-0.26(-0.90%)
Mar 27, 2007	29.06	29.17	28.34	28.83	118,504	-0.43(-1.48%)
Mar 26, 2007	29.43	29.67	28.62	29.26	128,379	-0.13(-0.45%)
Mar 23, 2007	29.20	29.44	29.14	29.40	58,732	+0.25(+0.87%)
Mar 22, 2007	29.58	29.58	28.86	29.14	137,042	+0.40(+1.39%)
Mar 21, 2007	27.94	28.84	27.94	28.74	158,698	+0.67(+2.38%)
Mar 20, 2007	27.13	28.54	27.13	28.07	397,439	+0.40(+1.46%)
Mar 19, 2007	27.18	27.69	27.18	27.67	96,847	+0.71(+2.63%)
Mar 16, 2007	27.14	27.33	26.85	26.96	81,428	-0.27(-1.00%)
Mar 15, 2007	26.98	27.24	26.83	27.23	87,318	+0.45(+1.68%)
Mar 14, 2007	26.27	26.87	26.18	26.78	190,230	+0.03(+0.11%)
Mar 13, 2007	27.54	27.47	26.75	26.75	165,455	-0.79(-2.87%)
Mar 12, 2007	27.47	27.72	27.37	27.54	119,543	+0.24(+0.87%)
Mar 09, 2007	27.31	27.47	27.19	27.31	95,808	+0.46(+1.70%)
Mar 08, 2007	26.58	27.12	26.58	26.85	229,385	+0.65(+2.47%)
Mar 07, 2007	26.38	26.38	26.15	26.20	88,531	-0.29(-1.09%)
Mar 06, 2007	26.18	26.55	26.04	26.49	162,683	+0.95(+3.73%)
Mar 05, 2007	25.97	26.06	25.36	25.54	342,518	-1.23(-4.59%)
Mar 02, 2007	26.61	26.87	26.61	26.77	169,093	-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.