Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	28.97	28.97	28.49	28.63	654,014	+0.00(+0.00%)
May 30, 2007	28.42	28.63	28.20	28.63	574,413	+0.12(+0.41%)
May 29, 2007	28.60	28.72	28.42	28.51	318,725	-0.07(-0.26%)
May 25, 2007	28.52	28.77	28.46	28.59	455,253	+0.22(+0.77%)
May 24, 2007	28.54	28.74	28.35	28.37	478,731	-0.19(-0.68%)
May 23, 2007	28.85	28.94	28.54	28.56	289,618	-0.29(-1.01%)
May 22, 2007	29.03	29.16	28.76	28.85	356,837	-0.27(-0.92%)
May 21, 2007	28.87	29.12	28.72	29.12	376,617	+0.21(+0.71%)
May 18, 2007	28.73	28.95	28.73	28.92	339,630	+0.22(+0.78%)
May 17, 2007	28.89	28.92	28.67	28.69	436,920	-0.25(-0.86%)
May 16, 2007	28.62	28.95	28.57	28.94	399,773	+0.34(+1.17%)
May 15, 2007	28.85	28.93	28.54	28.61	487,093	-0.26(-0.90%)
May 14, 2007	28.75	28.95	28.66	28.87	470,530	+0.14(+0.50%)
May 11, 2007	28.69	28.90	28.56	28.72	348,957	+0.02(+0.09%)
May 10, 2007	28.97	29.03	28.66	28.70	259,225	-0.34(-1.18%)
May 09, 2007	28.82	29.15	28.80	29.04	378,868	+0.17(+0.60%)
May 08, 2007	28.84	28.95	28.46	28.87	579,559	-0.09(-0.30%)
May 07, 2007	29.00	29.19	28.93	28.95	443,996	+0.07(+0.24%)
May 04, 2007	29.14	29.14	28.66	28.89	520,783	-0.14(-0.47%)
May 03, 2007	29.14	29.28	28.93	29.02	775,023	-0.13(-0.45%)
May 02, 2007	28.53	29.28	28.52	29.15	1,159,199	+0.63(+2.20%)
May 01, 2007	27.96	29.41	27.96	28.52	1,709,153	+0.56(+2.00%)
Apr 30, 2007	28.54	28.54	27.90	27.96	500,509	-0.52(-1.83%)
Apr 27, 2007	28.29	28.71	28.29	28.49	371,080	+0.06(+0.22%)
Apr 26, 2007	28.59	28.63	28.29	28.42	371,310	-0.19(-0.67%)
Apr 25, 2007	28.47	28.65	28.34	28.62	555,920	+0.21(+0.72%)
Apr 24, 2007	28.38	28.49	28.17	28.41	337,861	+0.03(+0.11%)
Apr 23, 2007	28.34	28.51	28.32	28.38	420,518	-0.02(-0.07%)
Apr 20, 2007	28.51	28.68	28.38	28.40	453,484	+0.02(+0.07%)
Apr 19, 2007	28.36	28.54	28.11	28.38	467,635	-0.16(-0.57%)
Apr 18, 2007	28.94	28.98	28.42	28.54	618,314	-0.45(-1.57%)
Apr 17, 2007	28.49	29.38	28.49	29.00	920,155	+0.47(+1.66%)
Apr 16, 2007	28.09	28.62	28.09	28.52	613,972	+0.52(+1.87%)
Apr 13, 2007	27.80	28.09	27.75	28.00	500,601	+0.21(+0.76%)
Apr 12, 2007	27.95	27.95	27.64	27.79	568,624	-0.22(-0.80%)
Apr 11, 2007	28.07	28.24	27.88	28.01	464,258	-0.06(-0.20%)
Apr 10, 2007	27.59	28.26	27.59	28.07	651,923	+0.45(+1.62%)
Apr 09, 2007	27.77	27.86	27.60	27.62	530,994	-0.15(-0.54%)
Apr 05, 2007	27.83	28.01	27.75	27.77	352,656	-0.12(-0.42%)
Apr 04, 2007	28.10	28.18	27.85	27.89	375,973	-0.16(-0.58%)
Apr 03, 2007	27.67	28.35	27.67	28.05	829,618	+0.44(+1.60%)
Apr 02, 2007	27.38	27.64	27.37	27.61	505,265	+0.23(+0.84%)
Mar 30, 2007	27.26	27.78	27.25	27.38	567,820	+0.12(+0.43%)
Mar 29, 2007	27.16	27.51	27.11	27.26	546,110	+0.11(+0.39%)
Mar 28, 2007	27.16	27.31	26.88	27.16	554,633	-0.05(-0.18%)
Mar 27, 2007	27.36	27.45	27.14	27.21	538,231	-0.17(-0.64%)
Mar 26, 2007	27.33	27.47	27.13	27.38	750,822	+0.09(+0.34%)
Mar 23, 2007	27.13	27.48	27.13	27.29	843,448	+0.16(+0.60%)
Mar 22, 2007	26.85	27.14	26.70	27.13	1,164,907	+0.38(+1.42%)
Mar 21, 2007	26.20	26.88	26.12	26.75	910,506	+0.55(+2.09%)
Mar 20, 2007	25.93	26.27	25.88	26.20	684,568	+0.27(+1.06%)
Mar 19, 2007	25.61	25.98	25.46	25.93	955,211	+0.52(+2.03%)
Mar 16, 2007	25.50	25.50	25.28	25.41	769,636	-0.09(-0.37%)
Mar 15, 2007	25.65	25.97	25.46	25.50	524,723	-0.15(-0.58%)
Mar 14, 2007	25.52	25.86	25.23	25.65	1,091,096	+0.16(+0.61%)
Mar 13, 2007	25.95	25.82	25.46	25.50	1,396,152	-0.45(-1.75%)
Mar 12, 2007	26.01	26.11	25.84	25.95	484,842	-0.03(-0.12%)
Mar 09, 2007	26.13	26.19	25.76	25.98	509,767	-0.02(-0.10%)
Mar 08, 2007	25.99	26.25	25.97	26.01	987,534	+0.14(+0.53%)
Mar 07, 2007	25.81	26.01	25.59	25.87	1,030,631	+0.11(+0.41%)
Mar 06, 2007	25.74	25.94	25.46	25.76	1,312,209	+0.26(+1.02%)
Mar 05, 2007	25.90	25.90	25.25	25.50	2,015,110	-0.90(-3.39%)
Mar 02, 2007	26.96	26.98	26.35	26.40	1,471,733	-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.