Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	29.92	30.32	29.74	30.29	4,374,639	+0.35(+1.18%)
May 30, 2007	29.68	29.94	29.57	29.94	3,014,834	+0.18(+0.61%)
May 29, 2007	29.82	30.05	29.68	29.76	2,215,358	+0.13(+0.44%)
May 25, 2007	29.85	30.10	29.42	29.63	2,760,223	-0.22(-0.75%)
May 24, 2007	30.52	30.69	29.84	29.85	3,990,625	-0.72(-2.35%)
May 23, 2007	30.77	31.02	30.52	30.57	2,649,905	-0.20(-0.65%)
May 22, 2007	30.86	31.18	30.74	30.77	3,605,034	-0.10(-0.31%)
May 21, 2007	30.91	31.01	30.80	30.86	2,217,714	-0.21(-0.68%)
May 18, 2007	31.22	31.25	30.94	31.07	2,265,541	-0.10(-0.33%)
May 17, 2007	31.35	31.39	31.07	31.18	2,363,401	-0.18(-0.56%)
May 16, 2007	31.02	31.39	30.98	31.35	2,793,910	+0.34(+1.09%)
May 15, 2007	31.01	31.37	30.97	31.02	2,113,652	+0.05(+0.17%)
May 14, 2007	31.04	31.09	30.85	30.97	1,795,685	-0.07(-0.22%)
May 11, 2007	30.94	31.23	30.82	31.04	2,205,041	+0.37(+1.21%)
May 10, 2007	30.85	31.10	30.61	30.66	2,468,760	-0.42(-1.34%)
May 09, 2007	31.05	31.16	30.97	31.08	1,616,291	+0.07(+0.22%)
May 08, 2007	31.00	31.23	30.89	31.01	1,794,809	-0.06(-0.20%)
May 07, 2007	30.84	31.17	30.84	31.07	2,471,913	+0.30(+0.98%)
May 04, 2007	30.77	30.97	30.61	30.77	2,417,955	+0.03(+0.09%)
May 03, 2007	30.71	30.76	30.52	30.74	2,546,719	+0.00(+0.00%)
May 02, 2007	30.41	30.80	30.40	30.74	3,056,168	+0.33(+1.09%)
May 01, 2007	30.04	30.47	30.04	30.41	3,000,808	+0.41(+1.35%)
Apr 30, 2007	29.89	30.22	29.86	30.01	6,477,079	+0.11(+0.38%)
Apr 27, 2007	29.71	29.98	29.71	29.89	4,100,819	+0.06(+0.19%)
Apr 26, 2007	29.84	30.06	29.73	29.84	4,201,727	-0.03(-0.11%)
Apr 25, 2007	29.98	30.18	29.84	29.87	2,184,078	-0.07(-0.23%)
Apr 24, 2007	29.36	30.60	29.28	29.94	6,062,754	+0.72(+2.48%)
Apr 23, 2007	28.66	29.24	28.65	29.21	3,257,619	+0.56(+1.95%)
Apr 20, 2007	28.88	29.05	28.39	28.65	5,245,502	-0.18(-0.61%)
Apr 19, 2007	29.11	29.17	28.79	28.83	2,037,445	-0.27(-0.92%)
Apr 18, 2007	28.95	29.16	28.85	29.10	1,813,379	+0.05(+0.16%)
Apr 17, 2007	28.84	29.06	28.81	29.05	2,133,447	+0.18(+0.61%)
Apr 16, 2007	28.93	28.98	28.73	28.88	1,888,009	-0.01(-0.04%)
Apr 13, 2007	28.82	28.90	28.69	28.89	1,525,543	+0.08(+0.28%)
Apr 12, 2007	29.11	29.11	28.61	28.81	1,806,721	-0.10(-0.36%)
Apr 11, 2007	29.02	29.11	28.71	28.91	2,391,151	-0.11(-0.37%)
Apr 10, 2007	28.60	29.04	28.59	29.02	2,544,617	+0.39(+1.36%)
Apr 09, 2007	28.78	28.93	28.54	28.63	2,849,971	-0.18(-0.63%)
Apr 05, 2007	28.84	28.94	28.63	28.81	2,488,381	-0.02(-0.08%)
Apr 04, 2007	28.93	29.11	28.69	28.84	3,053,014	-0.22(-0.77%)
Apr 03, 2007	29.09	29.17	28.92	29.06	2,591,042	-0.01(-0.02%)
Apr 02, 2007	28.71	29.10	28.58	29.07	3,860,205	+0.35(+1.23%)
Mar 30, 2007	29.18	29.31	28.02	28.71	8,133,489	-0.49(-1.66%)
Mar 29, 2007	29.31	29.31	29.01	29.20	2,327,558	+0.00(+0.00%)
Mar 28, 2007	28.91	29.67	28.91	29.20	6,329,745	+0.30(+1.05%)
Mar 27, 2007	28.84	28.92	28.65	28.89	2,753,442	-0.01(-0.02%)
Mar 26, 2007	28.82	29.01	28.71	28.90	2,560,909	+0.00(+0.00%)
Mar 23, 2007	28.50	28.97	28.36	28.90	5,262,495	+0.34(+1.20%)
Mar 22, 2007	28.94	28.94	27.94	28.56	8,676,575	-0.39(-1.34%)
Mar 21, 2007	28.60	29.04	28.43	28.95	4,102,395	+0.23(+0.79%)
Mar 20, 2007	28.06	28.77	28.01	28.72	2,830,350	+0.62(+2.19%)
Mar 19, 2007	27.83	28.23	27.72	28.10	2,731,017	+0.28(+1.01%)
Mar 16, 2007	28.39	28.42	27.79	27.82	5,560,141	-0.54(-1.89%)
Mar 15, 2007	28.21	28.47	28.04	28.36	3,628,685	+0.05(+0.18%)
Mar 14, 2007	28.26	28.54	28.04	28.31	3,443,510	-0.01(-0.02%)
Mar 13, 2007	28.79	28.83	28.06	28.31	3,414,429	-0.47(-1.65%)
Mar 12, 2007	28.59	28.80	28.50	28.79	1,534,653	+0.18(+0.62%)
Mar 09, 2007	28.71	28.91	28.48	28.61	2,424,963	-0.08(-0.28%)
Mar 08, 2007	29.03	29.03	28.60	28.69	2,801,794	-0.34(-1.18%)
Mar 07, 2007	28.91	29.16	28.83	29.03	1,751,362	+0.01(+0.02%)
Mar 06, 2007	28.95	29.07	28.68	29.03	1,871,191	+0.18(+0.63%)
Mar 05, 2007	29.11	29.11	28.76	28.84	1,941,792	-0.63(-2.13%)
Mar 02, 2007	29.81	29.83	29.39	29.47	1,414,999	-0.40(-1.34%)

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.