Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	31.40	32.12	31.05	31.10	123,923	-0.23(-0.74%)
May 30, 2007	30.53	31.51	30.41	31.34	106,305	+0.39(+1.26%)
May 29, 2007	30.14	31.06	30.13	30.95	149,503	+0.89(+2.96%)
May 25, 2007	29.25	30.26	29.25	30.06	147,807	+0.78(+2.66%)
May 24, 2007	30.15	30.68	29.12	29.28	193,112	-0.93(-3.07%)
May 23, 2007	30.30	31.05	30.13	30.21	66,419	-0.04(-0.12%)
May 22, 2007	30.59	30.98	29.94	30.24	201,476	-0.68(-2.19%)
May 21, 2007	30.47	31.12	30.22	30.92	160,264	+0.71(+2.36%)
May 18, 2007	29.76	30.42	29.58	30.21	121,587	+0.53(+1.78%)
May 17, 2007	29.59	29.85	29.15	29.68	233,741	+0.14(+0.47%)
May 16, 2007	30.44	30.74	29.45	29.54	239,000	-0.81(-2.66%)
May 15, 2007	30.39	31.30	30.13	30.34	151,021	-0.03(-0.09%)
May 14, 2007	30.93	31.42	30.36	30.37	80,929	-0.67(-2.15%)
May 11, 2007	30.44	31.19	30.13	31.04	138,968	+0.34(+1.12%)
May 10, 2007	31.31	31.46	30.49	30.70	138,126	-0.83(-2.65%)
May 09, 2007	32.29	32.44	31.43	31.53	217,095	-0.87(-2.69%)
May 08, 2007	31.98	32.42	31.17	32.40	239,034	+0.76(+2.40%)
May 07, 2007	30.65	31.64	30.65	31.64	198,009	+1.32(+4.34%)
May 04, 2007	30.71	30.91	30.12	30.33	182,731	-0.06(-0.21%)
May 03, 2007	30.72	30.87	30.19	30.39	131,764	+0.03(+0.09%)
May 02, 2007	30.21	31.08	30.21	30.36	170,280	+0.11(+0.37%)
May 01, 2007	31.38	31.38	29.71	30.25	198,820	-0.60(-1.95%)
Apr 30, 2007	31.47	32.14	30.59	30.85	272,707	-0.61(-1.94%)
Apr 27, 2007	29.99	32.29	29.20	31.47	332,786	+1.41(+4.69%)
Apr 26, 2007	30.16	30.54	29.50	30.06	175,298	-0.05(-0.15%)
Apr 25, 2007	29.69	30.57	29.54	30.10	271,003	+0.79(+2.69%)
Apr 24, 2007	29.70	30.36	29.07	29.32	281,727	-1.34(-4.36%)
Apr 23, 2007	28.80	30.69	28.80	30.65	227,703	+1.58(+5.42%)
Apr 20, 2007	29.25	29.31	28.88	29.07	106,511	+0.30(+1.03%)
Apr 19, 2007	28.37	29.19	28.21	28.78	130,004	+0.02(+0.06%)
Apr 18, 2007	29.26	29.33	28.57	28.76	137,401	-0.71(-2.42%)
Apr 17, 2007	29.80	30.07	29.20	29.47	316,654	-1.07(-3.49%)
Apr 16, 2007	30.25	30.54	30.08	30.54	93,630	+0.53(+1.76%)
Apr 13, 2007	29.81	30.02	29.63	30.01	41,014	+0.13(+0.43%)
Apr 12, 2007	29.95	30.36	29.67	29.88	68,874	-0.01(-0.03%)
Apr 11, 2007	29.89	30.12	29.53	29.89	142,268	+0.09(+0.31%)
Apr 10, 2007	29.99	30.17	29.71	29.80	73,345	-0.22(-0.74%)
Apr 09, 2007	29.70	30.34	29.55	30.02	124,123	+0.47(+1.60%)
Apr 05, 2007	29.48	29.66	29.31	29.55	78,164	+0.21(+0.73%)
Apr 04, 2007	29.30	30.13	29.07	29.33	126,237	+0.07(+0.25%)
Apr 03, 2007	29.17	29.67	29.17	29.26	118,558	+0.11(+0.38%)
Apr 02, 2007	28.74	29.24	28.69	29.15	120,028	+0.42(+1.45%)
Mar 30, 2007	28.73	29.20	28.55	28.73	247,945	+0.00(+0.00%)
Mar 29, 2007	27.93	28.76	27.93	28.73	329,557	+1.08(+3.89%)
Mar 28, 2007	28.04	28.17	27.52	27.66	64,064	-0.54(-1.91%)
Mar 27, 2007	28.54	28.67	28.05	28.19	78,045	-0.53(-1.84%)
Mar 26, 2007	28.89	29.41	28.36	28.72	114,990	-0.21(-0.74%)
Mar 23, 2007	29.05	29.35	28.89	28.94	103,217	+0.02(+0.06%)
Mar 22, 2007	29.27	29.35	28.84	28.92	129,700	-0.15(-0.51%)
Mar 21, 2007	28.25	29.07	28.07	29.07	324,404	+1.36(+4.92%)
Mar 20, 2007	26.89	28.32	26.84	27.70	205,488	+0.95(+3.53%)
Mar 19, 2007	26.56	26.85	26.35	26.76	117,014	+0.29(+1.09%)
Mar 16, 2007	26.61	26.70	26.06	26.47	155,024	-0.19(-0.73%)
Mar 15, 2007	26.65	27.21	26.56	26.66	72,711	-0.11(-0.42%)
Mar 14, 2007	26.20	26.88	26.08	26.78	190,840	+0.83(+3.22%)
Mar 13, 2007	27.42	27.53	25.87	25.94	197,459	-1.48(-5.41%)
Mar 12, 2007	28.01	28.43	27.05	27.42	177,811	-0.48(-1.73%)
Mar 09, 2007	27.75	28.33	27.31	27.91	309,909	+0.46(+1.69%)
Mar 08, 2007	27.44	27.95	27.08	27.44	170,305	+0.64(+2.39%)
Mar 07, 2007	26.90	27.23	26.61	26.80	202,470	-0.22(-0.82%)
Mar 06, 2007	25.57	27.04	25.38	27.03	250,777	+1.79(+7.09%)
Mar 05, 2007	25.59	26.16	25.12	25.24	294,333	-0.45(-1.77%)
Mar 02, 2007	26.67	27.01	25.69	25.69	189,434	-1.09(-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.