Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	27.87	28.49	27.45	27.75	309,882	-0.14(-0.50%)
May 30, 2007	27.66	28.27	27.37	27.89	396,314	+0.00(+0.00%)
May 29, 2007	27.70	28.57	27.41	27.89	369,401	+0.19(+0.69%)
May 25, 2007	27.71	28.23	27.36	27.70	354,919	+0.22(+0.80%)
May 24, 2007	28.30	28.61	27.26	27.48	193,412	-0.87(-3.07%)
May 23, 2007	28.05	29.10	28.05	28.35	243,666	-0.06(-0.21%)
May 22, 2007	28.09	28.69	28.03	28.41	191,015	+0.03(+0.11%)
May 21, 2007	28.08	28.42	27.59	28.38	251,882	-0.03(-0.11%)
May 18, 2007	27.99	28.41	27.60	28.41	154,973	+0.55(+1.97%)
May 17, 2007	28.30	28.41	27.53	27.86	145,104	-0.44(-1.55%)
May 16, 2007	28.04	28.34	27.50	28.30	169,625	+0.33(+1.18%)
May 15, 2007	28.43	29.18	27.93	27.97	171,573	-0.54(-1.89%)
May 14, 2007	29.25	29.29	28.39	28.51	216,295	-0.70(-2.40%)
May 11, 2007	28.85	29.41	28.81	29.21	81,463	+0.53(+1.85%)
May 10, 2007	29.71	29.71	28.68	28.68	238,975	-1.03(-3.47%)
May 09, 2007	29.04	29.91	29.00	29.71	369,864	+0.60(+2.06%)
May 08, 2007	28.93	29.29	28.75	29.11	325,768	+0.21(+0.73%)
May 07, 2007	28.15	28.98	28.15	28.90	459,456	+0.59(+2.08%)
May 04, 2007	27.30	28.36	27.30	28.31	404,254	+0.96(+3.51%)
May 03, 2007	27.75	27.99	26.95	27.35	325,669	-0.57(-2.04%)
May 02, 2007	27.21	27.92	27.16	27.92	355,800	+0.79(+2.91%)
May 01, 2007	27.14	27.70	27.00	27.13	523,943	+0.04(+0.15%)
Apr 30, 2007	29.22	29.40	26.87	27.09	1,000,151	-2.67(-8.97%)
Apr 27, 2007	30.00	30.18	29.71	29.76	195,733	-0.22(-0.73%)
Apr 26, 2007	29.01	30.16	29.00	29.98	422,349	+0.91(+3.13%)
Apr 25, 2007	29.06	29.59	28.65	29.07	661,137	+0.01(+0.03%)
Apr 24, 2007	31.76	31.98	26.88	29.06	2,678,252	-7.02(-19.46%)
Apr 23, 2007	36.06	36.42	35.81	36.08	192,952	+0.07(+0.19%)
Apr 20, 2007	35.50	36.09	35.02	36.01	323,194	+0.91(+2.59%)
Apr 19, 2007	34.82	35.58	34.59	35.10	122,718	+0.04(+0.11%)
Apr 18, 2007	35.29	35.33	34.68	35.06	184,370	-0.32(-0.90%)
Apr 17, 2007	35.83	35.91	35.00	35.38	172,894	-0.03(-0.08%)
Apr 16, 2007	35.01	35.91	35.01	35.41	161,181	+0.42(+1.20%)
Apr 13, 2007	34.46	34.99	34.30	34.99	132,197	+0.58(+1.69%)
Apr 12, 2007	34.06	34.44	33.81	34.41	82,143	+0.20(+0.58%)
Apr 11, 2007	34.14	34.49	33.80	34.21	272,210	-0.02(-0.06%)
Apr 10, 2007	34.19	34.49	34.03	34.23	252,679	+0.15(+0.44%)
Apr 09, 2007	34.18	34.59	33.80	34.08	125,570	-0.23(-0.67%)
Apr 05, 2007	33.84	34.40	33.81	34.31	84,449	+0.41(+1.21%)
Apr 04, 2007	33.67	34.33	33.51	33.90	137,032	+0.15(+0.44%)
Apr 03, 2007	33.80	33.85	33.50	33.75	154,804	-0.02(-0.06%)
Apr 02, 2007	33.87	34.19	33.52	33.77	95,024	-0.08(-0.24%)
Mar 30, 2007	33.53	33.85	33.30	33.85	172,792	+0.47(+1.41%)
Mar 29, 2007	33.56	33.59	32.94	33.38	99,430	+0.10(+0.30%)
Mar 28, 2007	33.20	33.33	32.93	33.28	248,184	-0.04(-0.12%)
Mar 27, 2007	33.50	33.62	33.03	33.32	307,518	-0.16(-0.48%)
Mar 26, 2007	33.24	33.58	33.03	33.48	234,937	+0.38(+1.15%)
Mar 23, 2007	33.06	33.50	33.02	33.10	144,663	-0.04(-0.12%)
Mar 22, 2007	32.95	33.34	32.68	33.14	130,276	+0.37(+1.13%)
Mar 21, 2007	32.34	32.84	32.07	32.77	102,096	+0.46(+1.42%)
Mar 20, 2007	32.71	32.79	32.08	32.31	115,463	-0.35(-1.07%)
Mar 19, 2007	32.39	32.80	32.22	32.66	135,598	+0.61(+1.90%)
Mar 16, 2007	31.88	32.07	31.52	32.05	233,351	+0.09(+0.28%)
Mar 15, 2007	31.93	32.35	31.76	31.96	140,311	+0.10(+0.31%)
Mar 14, 2007	31.23	31.96	30.15	31.86	224,971	+0.45(+1.43%)
Mar 13, 2007	31.95	32.12	31.29	31.41	181,869	-0.54(-1.69%)
Mar 12, 2007	31.65	32.00	31.48	31.95	69,446	+0.48(+1.53%)
Mar 09, 2007	31.35	31.75	31.12	31.47	106,085	+0.43(+1.39%)
Mar 08, 2007	30.91	31.78	30.91	31.04	218,925	+0.41(+1.34%)
Mar 07, 2007	30.39	30.82	30.35	30.63	163,454	+0.27(+0.89%)
Mar 06, 2007	29.55	30.72	29.38	30.36	230,824	+1.16(+3.97%)
Mar 05, 2007	29.80	30.11	29.07	29.20	188,247	-0.67(-2.24%)
Mar 02, 2007	30.81	30.82	29.85	29.87	150,413	-0.98(-3.18%)

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.