Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	27.37	27.80	26.99	27.10	457,068	-0.12(-0.45%)
May 30, 2007	27.26	27.33	27.03	27.22	668,102	-0.23(-0.83%)
May 29, 2007	27.87	27.92	27.29	27.45	497,673	-0.24(-0.88%)
May 25, 2007	27.61	27.93	27.38	27.70	452,150	+0.18(+0.67%)
May 24, 2007	27.97	28.57	27.46	27.51	930,722	-0.45(-1.63%)
May 23, 2007	28.10	28.60	27.88	27.97	247,635	-0.13(-0.47%)
May 22, 2007	27.81	28.24	27.63	28.10	535,648	+0.33(+1.20%)
May 21, 2007	26.88	27.85	26.88	27.77	308,075	+0.81(+3.02%)
May 18, 2007	26.52	27.07	26.40	26.95	463,016	+0.45(+1.72%)
May 17, 2007	27.29	27.40	26.37	26.50	909,538	-0.90(-3.29%)
May 16, 2007	27.99	28.05	27.25	27.40	554,864	-0.65(-2.31%)
May 15, 2007	28.45	28.65	28.03	28.05	253,355	-0.42(-1.47%)
May 14, 2007	28.99	29.35	28.29	28.47	291,787	-0.52(-1.78%)
May 11, 2007	28.58	29.09	28.58	28.98	185,984	+0.54(+1.91%)
May 10, 2007	29.20	29.20	28.43	28.44	523,524	-0.96(-3.27%)
May 09, 2007	29.09	29.71	28.78	29.40	383,178	+0.31(+1.05%)
May 08, 2007	29.11	29.11	28.53	29.10	257,701	-0.10(-0.36%)
May 07, 2007	29.24	29.29	29.05	29.20	209,775	-0.04(-0.15%)
May 04, 2007	29.29	29.38	28.96	29.24	183,925	+0.13(+0.45%)
May 03, 2007	28.88	29.14	28.45	29.11	452,607	+0.19(+0.66%)
May 02, 2007	28.66	29.06	28.60	28.92	238,714	+0.26(+0.92%)
May 01, 2007	28.00	28.66	27.69	28.66	384,664	+0.63(+2.25%)
Apr 30, 2007	29.38	29.38	28.02	28.03	345,317	-1.36(-4.64%)
Apr 27, 2007	29.55	29.68	29.24	29.39	122,616	-0.18(-0.62%)
Apr 26, 2007	29.17	29.75	29.03	29.58	308,029	+0.34(+1.17%)
Apr 25, 2007	29.64	29.64	29.12	29.24	251,982	-0.18(-0.62%)
Apr 24, 2007	29.74	29.81	29.31	29.42	240,429	-0.36(-1.20%)
Apr 23, 2007	29.78	29.90	29.59	29.78	223,615	-0.08(-0.26%)
Apr 20, 2007	29.86	30.11	29.70	29.86	236,083	+0.46(+1.58%)
Apr 19, 2007	29.35	29.55	29.04	29.39	246,949	-0.17(-0.59%)
Apr 18, 2007	29.59	29.80	29.30	29.57	140,460	-0.12(-0.41%)
Apr 17, 2007	29.82	30.10	29.37	29.69	146,065	-0.13(-0.44%)
Apr 16, 2007	29.71	29.91	29.61	29.82	179,121	+0.17(+0.59%)
Apr 13, 2007	29.51	29.74	29.42	29.65	183,696	+0.13(+0.44%)
Apr 12, 2007	29.27	29.57	28.81	29.52	250,609	+0.20(+0.69%)
Apr 11, 2007	29.73	29.80	29.12	29.31	304,140	-0.41(-1.38%)
Apr 10, 2007	29.51	29.93	29.36	29.73	249,694	+0.04(+0.15%)
Apr 09, 2007	29.80	29.88	29.50	29.68	138,859	-0.09(-0.29%)
Apr 05, 2007	29.67	29.97	29.52	29.77	149,611	+0.10(+0.32%)
Apr 04, 2007	29.96	29.96	29.54	29.67	163,565	-0.32(-1.08%)
Apr 03, 2007	29.68	30.03	29.51	30.00	371,854	+0.38(+1.30%)
Apr 02, 2007	29.40	29.67	29.38	29.61	243,175	+0.21(+0.71%)
Mar 30, 2007	29.02	29.48	28.86	29.40	370,252	+0.38(+1.33%)
Mar 29, 2007	29.46	29.52	28.85	29.02	220,413	-0.30(-1.01%)
Mar 28, 2007	29.76	29.77	29.21	29.31	217,210	-0.61(-2.05%)
Mar 27, 2007	30.39	30.39	29.87	29.93	121,930	-0.59(-1.92%)
Mar 26, 2007	30.52	30.59	30.07	30.51	155,673	-0.06(-0.20%)
Mar 23, 2007	30.44	30.75	30.36	30.57	270,512	+0.22(+0.72%)
Mar 22, 2007	30.51	30.51	30.18	30.35	304,369	+0.02(+0.06%)
Mar 21, 2007	29.76	30.51	29.68	30.34	293,731	+0.58(+1.94%)
Mar 20, 2007	29.73	29.85	29.42	29.76	277,146	+0.04(+0.12%)
Mar 19, 2007	29.90	30.30	29.55	29.73	532,445	+0.17(+0.59%)
Mar 16, 2007	29.34	30.02	29.29	29.55	928,091	+0.22(+0.74%)
Mar 15, 2007	28.20	30.12	28.20	29.33	1,493,136	+2.61(+9.78%)
Mar 14, 2007	26.51	26.77	25.90	26.72	505,566	+0.24(+0.89%)
Mar 13, 2007	28.08	27.78	26.45	26.48	494,013	-1.60(-5.70%)
Mar 12, 2007	27.75	28.22	27.72	28.08	173,859	+0.32(+1.17%)
Mar 09, 2007	27.92	28.06	27.50	27.76	244,547	+0.05(+0.19%)
Mar 08, 2007	27.89	28.12	27.57	27.71	160,591	+0.02(+0.06%)
Mar 07, 2007	27.64	27.93	27.40	27.69	195,935	-0.03(-0.09%)
Mar 06, 2007	27.54	27.93	27.42	27.71	246,148	+0.48(+1.77%)
Mar 05, 2007	27.65	28.05	27.21	27.23	279,548	-0.69(-2.47%)
Mar 02, 2007	28.33	28.46	27.92	27.92	368,422	-0.50(-1.75%)

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.