Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	28.89	29.11	28.58	28.70	4,670,616	-0.06(-0.22%)
May 30, 2007	28.39	28.76	28.22	28.76	1,692,895	+0.21(+0.75%)
May 29, 2007	28.94	28.98	28.48	28.55	1,097,095	-0.28(-0.98%)
May 25, 2007	28.39	28.85	28.39	28.83	1,322,553	+0.73(+2.61%)
May 24, 2007	28.86	28.78	28.10	28.10	2,530,086	-0.28(-1.00%)
May 23, 2007	28.37	28.78	28.29	28.38	1,767,839	+0.01(+0.03%)
May 22, 2007	28.31	28.48	28.25	28.37	1,023,599	-0.03(-0.11%)
May 21, 2007	28.39	28.46	28.11	28.41	1,791,986	+0.02(+0.06%)
May 18, 2007	28.39	28.41	28.11	28.39	920,123	+0.05(+0.17%)
May 17, 2007	27.64	28.50	27.64	28.34	1,396,670	+0.42(+1.50%)
May 16, 2007	27.81	28.00	27.51	27.92	2,179,967	+0.19(+0.68%)
May 15, 2007	27.91	28.26	27.63	27.73	3,244,019	-0.94(-3.27%)
May 14, 2007	28.51	29.08	28.48	28.67	2,167,160	+0.27(+0.94%)
May 11, 2007	27.58	28.42	27.53	28.41	1,358,635	+0.78(+2.83%)
May 10, 2007	27.66	27.94	27.45	27.62	1,443,646	-0.02(-0.09%)
May 09, 2007	27.70	27.83	27.47	27.65	1,086,032	-0.06(-0.23%)
May 08, 2007	27.73	27.93	27.55	27.71	1,622,524	+0.07(+0.26%)
May 07, 2007	27.83	28.05	27.58	27.64	1,133,216	+0.20(+0.72%)
May 04, 2007	27.35	27.66	27.38	27.44	1,031,968	+0.09(+0.35%)
May 03, 2007	27.52	27.60	27.32	27.35	1,778,675	-0.01(-0.03%)
May 02, 2007	27.10	27.44	27.08	27.36	1,325,784	+0.57(+2.12%)
May 01, 2007	26.73	27.29	26.17	26.79	4,095,285	+0.63(+2.41%)
Apr 30, 2007	25.77	26.33	25.76	26.16	1,953,360	+0.39(+1.53%)
Apr 27, 2007	25.72	25.85	25.59	25.76	1,729,796	+0.05(+0.18%)
Apr 26, 2007	25.71	25.96	25.57	25.72	1,056,997	+0.06(+0.25%)
Apr 25, 2007	25.62	25.94	25.61	25.65	1,221,167	+0.13(+0.53%)
Apr 24, 2007	25.87	26.07	25.51	25.52	1,241,837	-0.31(-1.19%)
Apr 23, 2007	25.76	26.05	25.57	25.83	977,567	-0.02(-0.06%)
Apr 20, 2007	25.92	26.17	25.59	25.84	1,215,841	-0.08(-0.30%)
Apr 19, 2007	26.28	26.30	25.85	25.92	1,214,119	-0.41(-1.56%)
Apr 18, 2007	25.75	26.55	25.63	26.33	2,354,202	+0.78(+3.06%)
Apr 17, 2007	25.23	25.63	25.20	25.55	1,653,082	+0.42(+1.66%)
Apr 16, 2007	25.39	25.39	25.12	25.13	887,660	-0.24(-0.93%)
Apr 13, 2007	25.20	25.43	25.05	25.37	785,579	+0.17(+0.69%)
Apr 12, 2007	25.07	25.31	24.88	25.20	1,091,949	+0.35(+1.40%)
Apr 11, 2007	25.23	25.23	24.72	24.85	1,441,704	-0.30(-1.19%)
Apr 10, 2007	25.36	25.40	24.97	25.15	1,463,975	-0.12(-0.47%)
Apr 09, 2007	24.99	25.29	24.86	25.27	2,263,534	+0.38(+1.52%)
Apr 05, 2007	24.60	24.95	24.55	24.89	816,647	+0.35(+1.45%)
Apr 04, 2007	24.96	24.96	24.14	24.53	1,971,113	-0.44(-1.77%)
Apr 03, 2007	24.60	25.04	24.44	24.97	1,754,778	+0.54(+2.19%)
Apr 02, 2007	24.28	24.49	24.12	24.44	986,260	+0.12(+0.49%)
Mar 30, 2007	23.97	24.49	23.97	24.32	1,345,186	+0.30(+1.25%)
Mar 29, 2007	24.34	24.46	23.85	24.02	1,391,217	-0.28(-1.14%)
Mar 28, 2007	23.87	24.41	23.87	24.30	1,227,254	+0.02(+0.10%)
Mar 27, 2007	24.29	24.38	24.01	24.27	1,408,590	-0.02(-0.07%)
Mar 26, 2007	24.49	24.56	24.14	24.29	864,327	-0.02(-0.10%)
Mar 23, 2007	24.51	24.60	24.05	24.31	935,467	-0.35(-1.41%)
Mar 22, 2007	25.23	25.23	24.09	24.66	1,589,419	+0.32(+1.30%)
Mar 21, 2007	24.04	24.45	24.00	24.34	1,607,680	+0.31(+1.28%)
Mar 20, 2007	24.01	24.06	23.85	24.04	1,359,769	+0.21(+0.86%)
Mar 19, 2007	23.78	24.02	23.73	23.83	1,309,045	+0.08(+0.33%)
Mar 16, 2007	23.82	23.94	23.69	23.75	936,989	-0.10(-0.43%)
Mar 15, 2007	23.83	24.13	23.63	23.85	1,122,003	-0.12(-0.49%)
Mar 14, 2007	24.13	24.17	23.65	23.97	1,500,526	-0.06(-0.23%)
Mar 13, 2007	24.15	24.53	23.98	24.03	2,269,748	-0.12(-0.49%)
Mar 12, 2007	23.75	24.29	23.70	24.15	3,247,062	+0.34(+1.42%)
Mar 09, 2007	23.94	24.04	23.68	23.81	878,403	+0.01(+0.03%)
Mar 08, 2007	23.74	23.89	23.63	23.80	2,355,597	+0.21(+0.90%)
Mar 07, 2007	23.93	23.93	23.49	23.59	2,380,959	-0.16(-0.66%)
Mar 06, 2007	23.69	24.00	23.26	23.74	3,156,267	+0.62(+2.66%)
Mar 05, 2007	22.66	23.66	22.59	23.13	5,406,740	+0.79(+3.53%)
Mar 02, 2007	22.32	22.59	22.16	22.34	1,992,037	+0.02(+0.11%)

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.