Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	24.01	24.54	23.97	24.43	11,919,798	+0.52(+2.16%)
May 30, 2007	23.69	23.94	23.35	23.92	11,213,250	+0.09(+0.38%)
May 29, 2007	24.17	24.25	23.70	23.82	13,930,355	-0.33(-1.38%)
May 25, 2007	24.32	24.65	23.98	24.16	14,579,293	+0.03(+0.13%)
May 24, 2007	24.29	25.94	23.95	24.13	57,448,388	-4.79(-16.55%)
May 23, 2007	28.78	29.13	28.46	28.91	17,908,308	+0.17(+0.58%)
May 22, 2007	28.87	29.04	28.43	28.75	4,287,949	-0.28(-0.97%)
May 21, 2007	28.92	29.24	28.64	29.03	3,204,316	+0.17(+0.58%)
May 18, 2007	28.36	28.94	28.18	28.86	4,840,526	+0.65(+2.32%)
May 17, 2007	28.49	28.55	28.11	28.21	5,469,918	-0.20(-0.70%)
May 16, 2007	28.74	28.74	28.18	28.41	6,736,840	-0.07(-0.24%)
May 15, 2007	29.02	29.29	28.42	28.47	5,647,373	-0.91(-3.10%)
May 14, 2007	29.57	29.67	29.01	29.39	5,364,588	-0.28(-0.95%)
May 11, 2007	28.95	29.69	28.90	29.67	5,830,573	+0.62(+2.14%)
May 10, 2007	29.10	29.17	28.88	29.04	7,324,928	-0.22(-0.75%)
May 09, 2007	29.06	29.39	28.84	29.26	3,740,029	-0.04(-0.13%)
May 08, 2007	28.67	29.44	28.55	29.30	4,896,253	+0.50(+1.74%)
May 07, 2007	28.96	29.06	28.69	28.80	3,254,705	-0.19(-0.66%)
May 04, 2007	29.40	29.40	28.72	28.99	3,894,499	-0.20(-0.68%)
May 03, 2007	28.80	29.36	28.79	29.19	5,489,949	+0.47(+1.64%)
May 02, 2007	28.11	28.94	28.10	28.72	4,741,022	+0.55(+1.94%)
May 01, 2007	28.23	28.55	27.88	28.17	3,934,378	-0.10(-0.35%)
Apr 30, 2007	28.72	28.88	28.23	28.27	5,731,194	-0.46(-1.59%)
Apr 27, 2007	28.11	28.73	28.11	28.72	9,785,510	+0.43(+1.53%)
Apr 26, 2007	27.18	28.36	27.05	28.29	10,981,336	+0.85(+3.10%)
Apr 25, 2007	27.20	27.48	26.88	27.44	7,658,351	+0.36(+1.32%)
Apr 24, 2007	26.79	27.39	26.70	27.08	8,701,225	+0.30(+1.13%)
Apr 23, 2007	26.73	26.94	26.51	26.78	5,490,416	+0.24(+0.92%)
Apr 20, 2007	27.14	27.14	26.37	26.54	8,441,498	-0.20(-0.74%)
Apr 19, 2007	26.64	27.05	26.51	26.73	5,432,644	-0.21(-0.79%)
Apr 18, 2007	26.69	27.18	26.52	26.95	4,675,066	+0.09(+0.34%)
Apr 17, 2007	27.18	27.33	26.70	26.86	5,230,309	-0.36(-1.34%)
Apr 16, 2007	27.36	27.70	27.06	27.22	3,854,528	-0.06(-0.22%)
Apr 13, 2007	27.09	27.36	26.71	27.28	5,007,919	+0.24(+0.90%)
Apr 12, 2007	26.48	27.29	26.35	27.04	6,469,686	+0.32(+1.19%)
Apr 11, 2007	27.06	27.11	26.67	26.72	4,929,440	-0.34(-1.26%)
Apr 10, 2007	27.34	27.35	26.52	27.06	10,257,162	-0.34(-1.25%)
Apr 09, 2007	27.90	27.90	27.35	27.40	5,248,825	-0.33(-1.21%)
Apr 05, 2007	27.49	27.74	27.12	27.74	4,049,890	+0.20(+0.72%)
Apr 04, 2007	27.61	27.80	27.44	27.54	4,143,340	-0.13(-0.47%)
Apr 03, 2007	27.35	27.86	27.06	27.67	7,659,336	+0.39(+1.42%)
Apr 02, 2007	27.71	27.79	26.76	27.28	6,920,711	-0.46(-1.67%)
Mar 30, 2007	27.73	27.93	27.51	27.74	6,078,863	+0.10(+0.36%)
Mar 29, 2007	27.81	27.98	27.43	27.65	6,393,365	-0.02(-0.08%)
Mar 28, 2007	28.72	28.82	27.64	27.67	9,020,543	-1.22(-4.21%)
Mar 27, 2007	29.13	29.20	28.68	28.88	4,723,930	-0.38(-1.30%)
Mar 26, 2007	28.97	29.27	28.67	29.26	3,616,226	+0.30(+1.02%)
Mar 23, 2007	29.10	29.48	28.94	28.97	7,547,890	+0.36(+1.28%)
Mar 22, 2007	29.02	29.02	28.46	28.60	4,093,335	-0.25(-0.87%)
Mar 21, 2007	28.04	28.85	27.64	28.85	8,416,974	+0.88(+3.15%)
Mar 20, 2007	27.64	28.06	27.58	27.97	4,705,523	+0.34(+1.24%)
Mar 19, 2007	28.01	28.06	27.32	27.63	6,156,658	-0.27(-0.95%)
Mar 16, 2007	27.77	27.93	27.47	27.90	6,515,946	+0.13(+0.46%)
Mar 15, 2007	27.47	27.82	27.47	27.77	6,385,189	+0.19(+0.69%)
Mar 14, 2007	27.65	27.75	26.92	27.58	11,026,325	+0.11(+0.39%)
Mar 13, 2007	29.04	28.94	27.45	27.47	10,670,007	-1.57(-5.41%)
Mar 12, 2007	28.88	29.28	28.57	29.04	6,281,509	+0.41(+1.43%)
Mar 09, 2007	28.85	28.88	28.30	28.63	4,232,491	-0.02(-0.08%)
Mar 08, 2007	28.07	29.05	28.00	28.66	6,933,254	+0.95(+3.43%)
Mar 07, 2007	28.12	28.28	27.67	27.71	6,365,207	-0.64(-2.25%)
Mar 06, 2007	28.14	28.59	27.96	28.34	4,761,307	+0.39(+1.39%)
Mar 05, 2007	28.15	28.44	27.93	27.96	4,995,753	-0.39(-1.39%)
Mar 02, 2007	28.83	29.07	28.35	28.35	4,694,911	-0.63(-2.18%)

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.