Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	28.95	28.95	28.46	28.61	654,543	+0.00(+0.00%)
May 30, 2007	28.40	28.61	28.18	28.61	574,878	+0.12(+0.41%)
May 29, 2007	28.58	28.70	28.40	28.49	318,983	-0.07(-0.26%)
May 25, 2007	28.50	28.74	28.44	28.56	455,621	+0.22(+0.77%)
May 24, 2007	28.52	28.71	28.33	28.35	479,119	-0.19(-0.67%)
May 23, 2007	28.83	28.92	28.52	28.54	289,853	-0.29(-1.01%)
May 22, 2007	29.00	29.14	28.74	28.83	357,126	-0.27(-0.92%)
May 21, 2007	28.85	29.10	28.69	29.10	376,922	+0.21(+0.71%)
May 18, 2007	28.71	28.92	28.71	28.89	339,905	+0.22(+0.78%)
May 17, 2007	28.87	28.89	28.64	28.67	437,274	-0.25(-0.86%)
May 16, 2007	28.60	28.93	28.55	28.92	400,097	+0.34(+1.17%)
May 15, 2007	28.83	28.91	28.52	28.58	487,487	-0.26(-0.90%)
May 14, 2007	28.73	28.92	28.64	28.84	470,911	+0.14(+0.50%)
May 11, 2007	28.67	28.88	28.54	28.70	349,240	+0.02(+0.09%)
May 10, 2007	28.95	29.01	28.64	28.68	259,435	-0.34(-1.18%)
May 09, 2007	28.80	29.12	28.77	29.02	379,175	+0.17(+0.60%)
May 08, 2007	28.81	28.93	28.43	28.84	580,028	-0.09(-0.30%)
May 07, 2007	28.97	29.17	28.91	28.93	444,355	+0.07(+0.24%)
May 04, 2007	29.12	29.12	28.64	28.86	521,204	-0.14(-0.47%)
May 03, 2007	29.12	29.25	28.91	29.00	775,651	-0.13(-0.45%)
May 02, 2007	28.51	29.26	28.50	29.13	1,160,137	+0.63(+2.20%)
May 01, 2007	27.94	29.39	27.94	28.50	1,710,537	+0.56(+2.00%)
Apr 30, 2007	28.52	28.52	27.88	27.94	500,915	-0.52(-1.83%)
Apr 27, 2007	28.27	28.69	28.27	28.46	371,380	+0.06(+0.22%)
Apr 26, 2007	28.56	28.61	28.27	28.40	371,610	-0.19(-0.67%)
Apr 25, 2007	28.45	28.63	28.31	28.59	556,370	+0.21(+0.72%)
Apr 24, 2007	28.36	28.47	28.15	28.39	338,135	+0.03(+0.11%)
Apr 23, 2007	28.32	28.49	28.30	28.36	420,858	-0.02(-0.07%)
Apr 20, 2007	28.49	28.66	28.35	28.38	453,851	+0.02(+0.07%)
Apr 19, 2007	28.33	28.52	28.09	28.36	468,014	-0.16(-0.57%)
Apr 18, 2007	28.92	28.95	28.40	28.52	618,815	-0.45(-1.57%)
Apr 17, 2007	28.46	29.36	28.46	28.97	920,899	+0.47(+1.66%)
Apr 16, 2007	28.07	28.60	28.07	28.50	614,469	+0.52(+1.87%)
Apr 13, 2007	27.77	28.07	27.73	27.98	501,006	+0.21(+0.76%)
Apr 12, 2007	27.93	27.93	27.62	27.77	569,084	-0.22(-0.80%)
Apr 11, 2007	28.05	28.22	27.86	27.99	464,634	-0.06(-0.20%)
Apr 10, 2007	27.57	28.24	27.57	28.05	652,451	+0.45(+1.62%)
Apr 09, 2007	27.75	27.84	27.58	27.60	531,424	-0.15(-0.54%)
Apr 05, 2007	27.81	27.99	27.73	27.75	352,941	-0.12(-0.42%)
Apr 04, 2007	28.08	28.16	27.82	27.87	376,278	-0.16(-0.58%)
Apr 03, 2007	27.65	28.33	27.65	28.03	830,290	+0.44(+1.60%)
Apr 02, 2007	27.36	27.61	27.35	27.59	505,674	+0.23(+0.84%)
Mar 30, 2007	27.24	27.76	27.23	27.36	568,279	+0.12(+0.43%)
Mar 29, 2007	27.13	27.49	27.09	27.24	546,553	+0.11(+0.39%)
Mar 28, 2007	27.13	27.28	26.86	27.13	555,082	-0.05(-0.18%)
Mar 27, 2007	27.34	27.43	27.12	27.18	538,666	-0.17(-0.64%)
Mar 26, 2007	27.31	27.45	27.11	27.36	751,429	+0.09(+0.34%)
Mar 23, 2007	27.10	27.46	27.10	27.26	844,131	+0.16(+0.60%)
Mar 22, 2007	26.83	27.12	26.67	27.10	1,165,850	+0.38(+1.42%)
Mar 21, 2007	26.18	26.86	26.10	26.72	911,243	+0.55(+2.09%)
Mar 20, 2007	25.90	26.25	25.85	26.18	685,122	+0.27(+1.06%)
Mar 19, 2007	25.59	25.96	25.44	25.90	955,984	+0.52(+2.03%)
Mar 16, 2007	25.48	25.48	25.26	25.39	770,259	-0.09(-0.37%)
Mar 15, 2007	25.63	25.95	25.44	25.48	525,147	-0.15(-0.58%)
Mar 14, 2007	25.50	25.84	25.21	25.63	1,091,979	+0.16(+0.61%)
Mar 13, 2007	25.93	25.80	25.44	25.48	1,397,283	-0.45(-1.75%)
Mar 12, 2007	25.98	26.08	25.82	25.93	485,234	-0.03(-0.12%)
Mar 09, 2007	26.11	26.16	25.74	25.96	510,180	-0.02(-0.10%)
Mar 08, 2007	25.97	26.23	25.95	25.98	988,333	+0.14(+0.53%)
Mar 07, 2007	25.79	25.99	25.57	25.85	1,031,465	+0.11(+0.41%)
Mar 06, 2007	25.72	25.92	25.44	25.74	1,313,272	+0.26(+1.02%)
Mar 05, 2007	25.88	25.88	25.23	25.48	2,016,741	-0.89(-3.39%)
Mar 02, 2007	26.94	26.96	26.33	26.38	1,472,924	-0.68(-2.50%)

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.