Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	30.32	30.51	30.20	30.34	35,519,344	+0.05(+0.17%)
May 30, 2007	29.43	30.30	29.39	30.29	48,823,340	+0.30(+1.01%)
May 29, 2007	30.21	30.30	29.67	29.99	28,480,058	-0.10(-0.34%)
May 25, 2007	29.96	30.15	29.88	30.09	28,300,918	+0.45(+1.53%)
May 24, 2007	30.51	30.41	29.50	29.64	73,522,360	-0.73(-2.40%)
May 23, 2007	30.63	30.73	30.16	30.37	57,898,524	-0.05(-0.16%)
May 22, 2007	30.47	30.56	30.41	30.41	33,235,424	+0.02(+0.06%)
May 21, 2007	30.33	30.58	30.30	30.40	46,383,996	+0.04(+0.13%)
May 18, 2007	30.28	30.38	30.13	30.36	22,927,136	+0.17(+0.55%)
May 17, 2007	30.13	30.32	29.94	30.19	25,006,902	-0.12(-0.40%)
May 16, 2007	30.05	30.39	29.82	30.31	25,417,190	+0.43(+1.43%)
May 15, 2007	29.85	30.16	29.68	29.88	38,156,576	+0.04(+0.14%)
May 14, 2007	30.08	30.39	29.69	29.84	39,481,728	-0.30(-0.99%)
May 11, 2007	29.55	30.26	29.55	30.14	29,831,220	+0.75(+2.54%)
May 10, 2007	29.97	30.13	29.33	29.39	50,529,828	-0.74(-2.45%)
May 09, 2007	29.72	30.18	29.69	30.13	30,940,802	+0.48(+1.61%)
May 08, 2007	29.89	29.89	29.53	29.65	38,492,916	-0.39(-1.30%)
May 07, 2007	29.94	30.15	29.94	30.04	14,047,404	+0.19(+0.65%)
May 04, 2007	29.94	30.14	29.81	29.85	21,696,202	-0.02(-0.08%)
May 03, 2007	29.71	29.91	29.59	29.87	22,018,584	+0.26(+0.89%)
May 02, 2007	29.17	29.64	29.13	29.61	36,503,092	+0.58(+1.99%)
May 01, 2007	29.01	29.14	28.79	29.03	40,077,688	+0.11(+0.40%)
Apr 30, 2007	29.30	29.38	28.80	28.92	38,422,828	-0.58(-1.96%)
Apr 27, 2007	29.35	29.52	29.23	29.50	34,066,344	-0.14(-0.47%)
Apr 26, 2007	29.68	29.76	29.50	29.63	28,452,472	-0.05(-0.16%)
Apr 25, 2007	29.54	29.74	29.39	29.68	24,779,830	+0.32(+1.10%)
Apr 24, 2007	29.35	29.44	29.20	29.36	26,094,132	+0.04(+0.15%)
Apr 23, 2007	29.46	29.55	29.29	29.32	20,051,024	-0.16(-0.53%)
Apr 20, 2007	29.53	29.66	29.34	29.47	22,263,320	+0.35(+1.19%)
Apr 19, 2007	28.89	29.16	28.66	29.13	42,444,036	-0.23(-0.79%)
Apr 18, 2007	29.31	29.48	29.25	29.36	23,650,436	-0.23(-0.76%)
Apr 17, 2007	29.71	29.71	29.38	29.58	36,548,792	-0.17(-0.59%)
Apr 16, 2007	29.57	29.77	29.51	29.76	28,090,910	+0.33(+1.12%)
Apr 13, 2007	29.31	29.43	28.96	29.43	16,411,655	+0.18(+0.61%)
Apr 12, 2007	28.81	29.27	28.69	29.25	32,658,926	+0.48(+1.67%)
Apr 11, 2007	29.16	29.25	28.69	28.77	39,091,548	-0.27(-0.92%)
Apr 10, 2007	28.92	29.07	28.90	29.04	20,783,248	+0.14(+0.47%)
Apr 09, 2007	28.92	29.14	28.84	28.90	29,772,014	+0.11(+0.39%)
Apr 05, 2007	28.67	28.88	28.60	28.79	28,468,866	+0.07(+0.26%)
Apr 04, 2007	28.63	28.74	28.51	28.71	30,522,466	+0.21(+0.75%)
Apr 03, 2007	28.36	28.56	28.25	28.50	33,852,808	+0.39(+1.40%)
Apr 02, 2007	27.96	28.16	27.81	28.11	26,289,580	+0.23(+0.82%)
Mar 30, 2007	27.93	28.05	27.60	27.88	39,779,576	-0.00(-0.02%)
Mar 29, 2007	27.76	27.95	27.50	27.88	32,282,636	+0.49(+1.77%)
Mar 28, 2007	27.50	27.64	27.23	27.40	31,502,516	-0.44(-1.58%)
Mar 27, 2007	27.96	27.96	27.61	27.84	25,789,676	-0.07(-0.26%)
Mar 26, 2007	27.94	28.05	27.57	27.91	30,683,080	-0.10(-0.34%)
Mar 23, 2007	27.94	28.06	27.85	28.01	23,521,528	+0.16(+0.56%)
Mar 22, 2007	28.03	28.15	27.79	27.85	30,054,688	-0.12(-0.43%)
Mar 21, 2007	27.25	28.08	27.16	27.97	58,561,908	+0.84(+3.11%)
Mar 20, 2007	26.94	27.18	26.85	27.12	21,399,056	+0.13(+0.49%)
Mar 19, 2007	26.75	27.02	26.70	26.99	33,630,380	+0.61(+2.31%)
Mar 16, 2007	26.69	26.81	26.30	26.38	30,958,220	-0.24(-0.92%)
Mar 15, 2007	26.23	26.80	26.23	26.63	42,347,064	+0.22(+0.82%)
Mar 14, 2007	26.17	26.46	25.68	26.41	69,600,104	+0.30(+1.16%)
Mar 13, 2007	26.99	26.92	26.05	26.11	60,402,856	-0.88(-3.26%)
Mar 12, 2007	26.83	27.17	26.79	26.99	35,011,292	+0.14(+0.53%)
Mar 09, 2007	26.99	26.99	26.53	26.85	36,292,528	+0.10(+0.37%)
Mar 08, 2007	26.59	27.15	26.50	26.75	50,530,728	+0.64(+2.46%)
Mar 07, 2007	26.10	26.33	25.98	26.11	44,251,580	-0.18(-0.69%)
Mar 06, 2007	25.61	26.35	25.61	26.29	69,522,792	+1.09(+4.34%)
Mar 05, 2007	25.26	25.75	24.78	25.20	76,574,776	-0.64(-2.47%)
Mar 02, 2007	25.86	26.41	25.74	25.83	83,476,728	-0.25(-0.96%)

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.