Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	30.20	30.89	29.86	29.91	128,872	-0.22(-0.74%)
May 30, 2007	29.36	30.30	29.24	30.13	110,551	+0.37(+1.26%)
May 29, 2007	28.98	29.87	28.97	29.76	155,473	+0.86(+2.96%)
May 25, 2007	28.13	29.10	28.13	28.90	153,710	+0.75(+2.66%)
May 24, 2007	28.99	29.50	28.00	28.15	200,824	-0.89(-3.07%)
May 23, 2007	29.13	29.86	28.97	29.05	69,072	-0.04(-0.12%)
May 22, 2007	29.42	29.79	28.79	29.08	209,523	-0.65(-2.19%)
May 21, 2007	29.30	29.93	29.06	29.73	166,664	+0.69(+2.36%)
May 18, 2007	28.62	29.25	28.44	29.05	126,443	+0.51(+1.78%)
May 17, 2007	28.46	28.71	28.03	28.54	243,076	+0.13(+0.47%)
May 16, 2007	29.27	29.56	28.32	28.40	248,545	-0.78(-2.66%)
May 15, 2007	29.22	30.10	28.97	29.18	157,052	-0.03(-0.09%)
May 14, 2007	29.74	30.21	29.20	29.21	84,161	-0.64(-2.15%)
May 11, 2007	29.27	29.99	28.97	29.85	144,518	+0.33(+1.12%)
May 10, 2007	30.11	30.25	29.32	29.52	143,643	-0.80(-2.65%)
May 09, 2007	31.05	31.19	30.22	30.32	225,765	-0.84(-2.69%)
May 08, 2007	30.75	31.18	29.97	31.16	248,580	+0.73(+2.40%)
May 07, 2007	29.47	30.43	29.47	30.43	205,916	+1.27(+4.34%)
May 04, 2007	29.53	29.72	28.97	29.16	190,029	-0.06(-0.21%)
May 03, 2007	29.54	29.69	29.03	29.22	137,026	+0.03(+0.09%)
May 02, 2007	29.05	29.88	29.05	29.20	177,080	+0.11(+0.37%)
May 01, 2007	30.18	30.18	28.57	29.09	206,760	-0.58(-1.95%)
Apr 30, 2007	30.26	30.91	29.42	29.67	283,598	-0.59(-1.94%)
Apr 27, 2007	28.84	31.05	28.08	30.26	346,076	+1.36(+4.69%)
Apr 26, 2007	29.00	29.37	28.37	28.90	182,298	-0.04(-0.15%)
Apr 25, 2007	28.55	29.39	28.40	28.95	281,826	+0.76(+2.69%)
Apr 24, 2007	28.56	29.20	27.95	28.19	292,978	-1.28(-4.36%)
Apr 23, 2007	27.69	29.51	27.69	29.47	236,797	+1.52(+5.42%)
Apr 20, 2007	28.13	28.18	27.77	27.96	110,765	+0.29(+1.03%)
Apr 19, 2007	27.28	28.06	27.13	27.67	135,196	+0.02(+0.06%)
Apr 18, 2007	28.14	28.21	27.48	27.65	142,888	-0.69(-2.42%)
Apr 17, 2007	28.65	28.91	28.07	28.34	329,300	-1.03(-3.49%)
Apr 16, 2007	29.09	29.37	28.92	29.37	97,370	+0.51(+1.76%)
Apr 13, 2007	28.66	28.87	28.49	28.86	42,652	+0.12(+0.43%)
Apr 12, 2007	28.80	29.20	28.53	28.73	71,625	-0.01(-0.03%)
Apr 11, 2007	28.74	28.97	28.39	28.74	147,950	+0.09(+0.31%)
Apr 10, 2007	28.84	29.01	28.57	28.65	76,274	-0.21(-0.74%)
Apr 09, 2007	28.56	29.18	28.41	28.87	129,080	+0.45(+1.60%)
Apr 05, 2007	28.35	28.52	28.18	28.41	81,286	+0.21(+0.73%)
Apr 04, 2007	28.17	28.97	27.96	28.21	131,278	+0.07(+0.25%)
Apr 03, 2007	28.05	28.53	28.05	28.14	123,293	+0.11(+0.38%)
Apr 02, 2007	27.64	28.12	27.59	28.03	124,822	+0.40(+1.45%)
Mar 30, 2007	27.63	28.08	27.45	27.63	257,847	+0.00(+0.00%)
Mar 29, 2007	26.86	27.65	26.86	27.63	342,719	+1.03(+3.89%)
Mar 28, 2007	26.96	27.08	26.46	26.59	66,622	-0.52(-1.91%)
Mar 27, 2007	27.44	27.57	26.97	27.11	81,161	-0.51(-1.84%)
Mar 26, 2007	27.78	28.28	27.27	27.62	119,583	-0.21(-0.74%)
Mar 23, 2007	27.93	28.23	27.78	27.82	107,339	+0.02(+0.06%)
Mar 22, 2007	28.15	28.23	27.73	27.81	134,880	-0.14(-0.51%)
Mar 21, 2007	27.16	27.95	27.00	27.95	337,359	+1.31(+4.92%)
Mar 20, 2007	25.85	27.24	25.81	26.64	213,694	+0.91(+3.53%)
Mar 19, 2007	25.54	25.82	25.34	25.73	121,687	+0.28(+1.09%)
Mar 16, 2007	25.59	25.68	25.06	25.45	161,215	-0.19(-0.73%)
Mar 15, 2007	25.62	26.17	25.54	25.64	75,615	-0.11(-0.42%)
Mar 14, 2007	25.19	25.84	25.08	25.75	198,462	+0.80(+3.22%)
Mar 13, 2007	26.37	26.47	24.87	24.94	205,344	-1.43(-5.41%)
Mar 12, 2007	26.93	27.34	26.01	26.37	184,912	-0.46(-1.73%)
Mar 09, 2007	26.68	27.24	26.26	26.83	322,286	+0.45(+1.69%)
Mar 08, 2007	26.39	26.88	26.04	26.39	177,106	+0.62(+2.39%)
Mar 07, 2007	25.86	26.18	25.59	25.77	210,556	-0.21(-0.82%)
Mar 06, 2007	24.59	26.01	24.41	25.99	260,792	+1.72(+7.09%)
Mar 05, 2007	24.61	25.16	24.16	24.27	306,088	-0.44(-1.77%)
Mar 02, 2007	25.65	25.97	24.70	24.70	196,999	-1.05(-4.08%)

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.