Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	28.69	28.88	28.65	28.74	5,018,139	+0.14(+0.49%)
May 30, 2007	28.10	28.62	27.99	28.60	7,744,510	+0.36(+1.27%)
May 29, 2007	28.34	28.39	28.12	28.25	4,352,504	-0.09(-0.32%)
May 25, 2007	28.01	28.34	28.01	28.34	4,177,526	+0.33(+1.18%)
May 24, 2007	28.29	28.52	27.89	28.01	8,489,440	-0.30(-1.07%)
May 23, 2007	28.29	28.54	28.24	28.31	10,277,107	+0.13(+0.45%)
May 22, 2007	28.35	28.41	28.18	28.18	2,963,019	-0.17(-0.60%)
May 21, 2007	28.30	28.48	28.29	28.35	5,797,437	+0.04(+0.15%)
May 18, 2007	28.22	28.41	28.22	28.31	4,545,025	+0.11(+0.37%)
May 17, 2007	28.01	28.32	28.00	28.20	4,655,346	-0.01(-0.05%)
May 16, 2007	28.12	28.22	27.91	28.22	4,066,504	+0.10(+0.35%)
May 15, 2007	27.93	28.25	27.88	28.12	5,100,098	+0.18(+0.63%)
May 14, 2007	28.01	28.10	27.73	27.94	3,658,417	-0.04(-0.13%)
May 11, 2007	27.77	28.03	27.71	27.98	5,682,135	+0.32(+1.17%)
May 10, 2007	28.05	28.10	27.61	27.65	9,967,659	-0.54(-1.92%)
May 09, 2007	27.94	28.20	27.94	28.20	8,499,406	+0.12(+0.43%)
May 08, 2007	28.08	28.08	27.80	28.08	7,788,183	+0.02(+0.08%)
May 07, 2007	27.60	28.12	27.60	28.06	4,408,144	+0.37(+1.32%)
May 04, 2007	27.64	27.79	27.54	27.69	2,828,297	+0.25(+0.90%)
May 03, 2007	27.51	27.57	27.32	27.44	2,331,079	+0.09(+0.33%)
May 02, 2007	27.04	27.43	27.02	27.35	3,380,900	+0.32(+1.20%)
May 01, 2007	27.12	27.19	26.80	27.03	5,799,879	-0.11(-0.41%)
Apr 30, 2007	27.62	27.70	27.14	27.14	4,482,368	-0.51(-1.83%)
Apr 27, 2007	27.54	27.67	27.39	27.65	4,177,902	-0.02(-0.08%)
Apr 26, 2007	27.68	27.77	27.48	27.67	3,251,242	-0.11(-0.40%)
Apr 25, 2007	27.47	27.83	27.47	27.78	2,968,595	+0.44(+1.59%)
Apr 24, 2007	27.48	27.51	27.16	27.35	8,047,988	-0.11(-0.41%)
Apr 23, 2007	27.55	27.63	27.40	27.46	3,573,337	-0.01(-0.03%)
Apr 20, 2007	27.41	27.51	27.34	27.46	4,488,489	+0.28(+1.03%)
Apr 19, 2007	27.02	27.25	26.90	27.18	5,233,424	-0.10(-0.36%)
Apr 18, 2007	27.35	27.43	27.21	27.28	3,878,966	-0.15(-0.54%)
Apr 17, 2007	27.55	27.59	27.39	27.43	4,074,448	-0.26(-0.94%)
Apr 16, 2007	27.39	27.69	27.37	27.69	2,868,592	+0.37(+1.34%)
Apr 13, 2007	27.26	27.34	27.07	27.32	2,556,987	+0.06(+0.23%)
Apr 12, 2007	27.04	27.27	26.97	27.26	5,997,379	+0.24(+0.88%)
Apr 11, 2007	27.34	27.34	26.92	27.02	7,034,933	-0.12(-0.44%)
Apr 10, 2007	27.33	27.36	27.14	27.14	2,627,946	-0.30(-1.10%)
Apr 09, 2007	27.20	27.44	27.20	27.44	6,176,525	+0.41(+1.53%)
Apr 05, 2007	27.04	27.06	26.95	27.03	2,244,481	-0.04(-0.13%)
Apr 04, 2007	27.02	27.13	27.02	27.06	3,345,521	+0.04(+0.16%)
Apr 03, 2007	26.80	27.12	26.80	27.02	4,645,767	+0.29(+1.08%)
Apr 02, 2007	26.72	26.79	26.54	26.73	3,022,380	-0.01(-0.03%)
Mar 30, 2007	26.78	26.95	26.47	26.74	8,223,505	+0.05(+0.18%)
Mar 29, 2007	27.37	27.37	26.43	26.69	6,940,761	+0.20(+0.77%)
Mar 28, 2007	26.81	26.81	26.42	26.49	10,424,304	-0.27(-1.00%)
Mar 27, 2007	26.99	27.06	26.71	26.76	4,391,210	-0.30(-1.09%)
Mar 26, 2007	26.92	27.12	26.58	27.05	5,262,451	+0.19(+0.71%)
Mar 23, 2007	26.71	26.86	26.64	26.86	5,108,439	+0.11(+0.42%)
Mar 22, 2007	26.85	26.89	26.69	26.75	1,795,556	-0.13(-0.47%)
Mar 21, 2007	26.57	26.92	26.47	26.87	7,119,567	+0.30(+1.14%)
Mar 20, 2007	26.39	26.66	26.36	26.57	3,891,042	+0.11(+0.42%)
Mar 19, 2007	26.35	26.46	26.11	26.46	6,787,230	+0.39(+1.48%)
Mar 16, 2007	26.28	26.30	25.90	26.07	9,732,490	-0.25(-0.93%)
Mar 15, 2007	26.05	26.47	26.00	26.32	8,724,366	+0.49(+1.90%)
Mar 14, 2007	25.69	25.95	25.25	25.83	10,003,837	+0.16(+0.63%)
Mar 13, 2007	26.31	26.33	25.61	25.67	10,669,470	-0.64(-2.43%)
Mar 12, 2007	26.15	26.42	26.07	26.31	3,387,781	+0.08(+0.32%)
Mar 09, 2007	26.07	26.29	26.05	26.22	2,875,964	+0.30(+1.17%)
Mar 08, 2007	25.83	26.19	25.55	25.92	14,286,338	+0.25(+0.99%)
Mar 07, 2007	25.68	25.91	25.66	25.67	15,651,183	-0.13(-0.49%)
Mar 06, 2007	25.44	25.88	25.44	25.79	9,052,914	+0.51(+2.03%)
Mar 05, 2007	25.37	25.62	25.18	25.28	8,567,136	-0.34(-1.32%)
Mar 02, 2007	26.04	26.04	25.53	25.62	8,458,568	-0.43(-1.65%)

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.