Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	28.86	29.16	28.70	28.81	2,499,138	+0.14(+0.48%)
May 30, 2007	28.07	28.75	27.82	28.67	3,909,248	+0.38(+1.36%)
May 29, 2007	28.49	28.66	27.99	28.29	2,969,645	-0.43(-1.49%)
May 25, 2007	28.70	28.80	28.47	28.71	1,381,913	+0.25(+0.87%)
May 24, 2007	29.01	29.16	28.30	28.47	4,282,251	-0.64(-2.20%)
May 23, 2007	29.32	29.57	29.04	29.11	2,264,130	-0.16(-0.53%)
May 22, 2007	29.61	29.60	29.20	29.26	2,626,404	-0.47(-1.57%)
May 21, 2007	29.74	29.88	29.63	29.73	3,040,947	-0.19(-0.62%)
May 18, 2007	29.81	30.02	29.73	29.91	3,382,178	+0.20(+0.67%)
May 17, 2007	29.53	30.02	29.48	29.71	3,516,111	-0.07(-0.25%)
May 16, 2007	29.33	29.83	29.28	29.79	2,777,391	+0.66(+2.26%)
May 15, 2007	29.16	29.48	29.07	29.13	2,073,697	-0.09(-0.32%)
May 14, 2007	29.47	29.68	29.06	29.22	3,475,317	-0.25(-0.86%)
May 11, 2007	28.36	29.80	28.80	29.48	11,143,721	+1.59(+5.70%)
May 10, 2007	28.67	28.62	27.83	27.89	3,127,111	-1.16(-3.99%)
May 09, 2007	28.65	29.12	28.48	29.05	2,258,459	+0.63(+2.21%)
May 08, 2007	28.45	28.45	28.11	28.42	1,615,284	-0.42(-1.46%)
May 07, 2007	28.73	28.91	28.73	28.84	1,160,039	+0.32(+1.11%)
May 04, 2007	28.80	28.84	28.44	28.53	1,612,437	-0.24(-0.84%)
May 03, 2007	28.80	28.83	28.53	28.77	1,472,020	+0.35(+1.22%)
May 02, 2007	28.11	28.55	28.09	28.42	1,917,905	+0.45(+1.62%)
May 01, 2007	28.03	28.13	27.72	27.97	2,339,019	+0.04(+0.13%)
Apr 30, 2007	28.41	28.48	27.92	27.93	2,121,989	-0.86(-2.97%)
Apr 27, 2007	28.55	28.94	28.51	28.79	1,491,328	-0.12(-0.43%)
Apr 26, 2007	29.09	29.19	28.81	28.91	2,435,753	-0.45(-1.54%)
Apr 25, 2007	29.12	29.53	29.05	29.37	3,209,985	+0.47(+1.61%)
Apr 24, 2007	29.04	29.08	28.70	28.90	2,616,655	+0.22(+0.78%)
Apr 23, 2007	28.96	29.07	28.39	28.68	3,577,493	-0.86(-2.92%)
Apr 20, 2007	29.20	30.04	29.35	29.54	4,168,021	+0.34(+1.15%)
Apr 19, 2007	29.01	29.38	28.96	29.20	2,672,973	-0.64(-2.14%)
Apr 18, 2007	29.80	30.02	29.71	29.84	1,824,899	-0.34(-1.13%)
Apr 17, 2007	30.01	30.35	29.99	30.19	3,564,415	+0.12(+0.41%)
Apr 16, 2007	29.84	30.09	29.58	30.06	3,819,081	+1.52(+5.33%)
Apr 13, 2007	28.37	28.55	28.08	28.54	1,614,290	-0.04(-0.15%)
Apr 12, 2007	28.30	28.67	27.85	28.58	2,155,717	+0.31(+1.10%)
Apr 11, 2007	28.59	28.66	28.11	28.27	1,807,251	-0.26(-0.91%)
Apr 10, 2007	28.56	28.68	28.44	28.53	1,068,190	-0.22(-0.76%)
Apr 09, 2007	28.36	28.75	28.34	28.75	1,516,156	+0.58(+2.07%)
Apr 05, 2007	28.27	28.31	28.08	28.17	1,639,589	-0.10(-0.35%)
Apr 04, 2007	28.45	28.45	28.12	28.27	1,257,528	-0.26(-0.91%)
Apr 03, 2007	28.42	28.66	28.28	28.53	2,581,931	+0.38(+1.37%)
Apr 02, 2007	27.84	28.22	27.83	28.14	1,407,894	+0.31(+1.11%)
Mar 30, 2007	28.12	28.39	27.74	27.83	5,109,556	-0.29(-1.02%)
Mar 29, 2007	28.13	28.22	27.80	28.12	2,147,016	+0.70(+2.53%)
Mar 28, 2007	27.62	27.65	27.19	27.42	2,306,192	-0.40(-1.45%)
Mar 27, 2007	28.15	28.15	27.58	27.83	2,578,546	-0.75(-2.63%)
Mar 26, 2007	28.60	28.60	28.00	28.58	1,780,424	+0.16(+0.57%)
Mar 23, 2007	28.30	28.54	28.24	28.42	1,802,662	-0.31(-1.08%)
Mar 22, 2007	28.85	29.06	28.45	28.73	3,087,379	+0.07(+0.24%)
Mar 21, 2007	29.35	29.35	28.14	28.66	10,672,131	-0.56(-1.91%)
Mar 20, 2007	28.92	29.33	28.70	29.22	2,423,530	+0.38(+1.33%)
Mar 19, 2007	28.60	28.98	28.42	28.83	3,949,033	+1.15(+4.15%)
Mar 16, 2007	27.65	27.90	27.52	27.68	3,053,745	+0.41(+1.50%)
Mar 15, 2007	27.11	27.36	26.85	27.27	4,191,407	+0.43(+1.59%)
Mar 14, 2007	26.53	26.90	25.92	26.85	6,431,297	+0.42(+1.57%)
Mar 13, 2007	27.86	27.42	26.37	26.43	5,009,811	-1.43(-5.14%)
Mar 12, 2007	27.55	27.98	27.44	27.86	3,451,758	+0.89(+3.31%)
Mar 09, 2007	27.00	27.30	26.77	26.97	3,489,787	-0.34(-1.23%)
Mar 08, 2007	27.20	27.59	27.07	27.31	3,891,184	+0.59(+2.21%)
Mar 07, 2007	26.97	27.11	26.70	26.72	3,752,444	-0.96(-3.48%)
Mar 06, 2007	27.59	27.85	27.14	27.68	4,443,891	+1.09(+4.08%)
Mar 05, 2007	26.51	27.32	26.50	26.59	6,438,309	-1.33(-4.78%)
Mar 02, 2007	28.19	28.71	27.85	27.93	3,994,797	-0.27(-0.95%)

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.