Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	27.89	28.37	27.71	27.92	868,910	+0.38(+1.39%)
May 30, 2007	27.01	27.60	26.61	27.54	690,726	+0.28(+1.02%)
May 29, 2007	27.60	28.12	27.00	27.26	973,581	-0.31(-1.12%)
May 25, 2007	27.25	27.70	27.19	27.57	833,037	+0.50(+1.85%)
May 24, 2007	28.22	28.31	26.83	27.07	1,190,842	-1.19(-4.21%)
May 23, 2007	29.22	29.28	28.20	28.26	781,394	-0.81(-2.79%)
May 22, 2007	28.16	29.37	28.02	29.07	1,109,920	+1.17(+4.19%)
May 21, 2007	27.50	28.50	27.50	27.90	1,151,948	-0.51(-1.80%)
May 18, 2007	28.13	28.61	27.83	28.41	615,616	+0.40(+1.43%)
May 17, 2007	28.11	28.30	27.69	28.01	396,866	-0.21(-0.74%)
May 16, 2007	27.96	28.30	27.72	28.22	368,057	+0.36(+1.29%)
May 15, 2007	28.07	28.59	27.70	27.86	770,514	-0.18(-0.64%)
May 14, 2007	28.71	29.00	27.61	28.04	1,036,616	-0.75(-2.61%)
May 11, 2007	28.35	28.99	28.35	28.79	509,958	+0.44(+1.55%)
May 10, 2007	28.25	29.16	27.98	28.35	954,275	-0.12(-0.42%)
May 09, 2007	27.35	28.62	27.35	28.47	786,363	+0.86(+3.11%)
May 08, 2007	27.33	27.78	26.60	27.61	655,907	+0.19(+0.69%)
May 07, 2007	27.90	28.80	27.33	27.42	776,046	-0.41(-1.47%)
May 04, 2007	27.46	27.96	27.26	27.83	826,029	+0.84(+3.11%)
May 03, 2007	25.60	27.29	25.52	26.99	1,448,683	+1.17(+4.53%)
May 02, 2007	25.07	25.86	25.00	25.82	1,217,541	+1.66(+6.87%)
May 01, 2007	24.52	25.10	23.52	24.16	1,987,061	+0.73(+3.12%)
Apr 30, 2007	25.71	25.74	23.12	23.43	3,696,702	-3.33(-12.44%)
Apr 27, 2007	27.20	27.27	26.26	26.76	950,634	-0.23(-0.85%)
Apr 26, 2007	26.54	27.24	26.26	26.99	588,544	+0.51(+1.93%)
Apr 25, 2007	27.65	27.68	26.08	26.48	1,411,888	-0.82(-3.00%)
Apr 24, 2007	27.63	27.73	27.11	27.30	1,048,128	-0.05(-0.18%)
Apr 23, 2007	27.84	28.80	27.00	27.35	1,419,287	+0.30(+1.11%)
Apr 20, 2007	27.73	27.74	26.72	27.05	510,251	-0.11(-0.41%)
Apr 19, 2007	27.22	27.65	26.78	27.16	568,570	-0.28(-1.02%)
Apr 18, 2007	26.56	27.77	26.56	27.44	960,657	+0.71(+2.66%)
Apr 17, 2007	27.50	27.50	26.51	26.73	691,684	-0.62(-2.27%)
Apr 16, 2007	26.90	27.58	26.85	27.35	1,058,847	+1.31(+5.03%)
Apr 13, 2007	26.32	26.33	25.65	26.04	665,306	-0.16(-0.61%)
Apr 12, 2007	25.97	26.35	25.60	26.20	572,559	+0.06(+0.23%)
Apr 11, 2007	26.73	26.75	25.70	26.14	684,304	-0.44(-1.66%)
Apr 10, 2007	26.98	28.21	26.32	26.58	1,255,398	+0.31(+1.18%)
Apr 09, 2007	27.15	27.32	26.25	26.27	592,825	-0.68(-2.52%)
Apr 05, 2007	26.30	27.00	26.28	26.95	607,422	+0.48(+1.81%)
Apr 04, 2007	26.81	27.07	26.07	26.47	1,068,624	+0.24(+0.91%)
Apr 03, 2007	26.05	26.68	25.83	26.23	1,069,521	+0.28(+1.08%)
Apr 02, 2007	26.26	26.30	25.51	25.95	791,039	-0.31(-1.18%)
Mar 30, 2007	26.89	26.89	25.87	26.26	1,032,575	-0.27(-1.02%)
Mar 29, 2007	27.60	27.91	26.12	26.53	1,396,797	-0.55(-2.03%)
Mar 28, 2007	28.25	28.49	27.03	27.08	2,920,097	-3.28(-10.80%)
Mar 27, 2007	30.19	30.71	29.91	30.36	478,192	-0.10(-0.33%)
Mar 26, 2007	30.72	30.80	29.64	30.46	876,966	-0.41(-1.33%)
Mar 23, 2007	31.11	31.33	30.15	30.87	832,927	-0.15(-0.48%)
Mar 22, 2007	32.57	32.57	30.36	31.02	2,621,836	+0.57(+1.87%)
Mar 21, 2007	29.67	31.13	29.41	30.45	1,875,675	+0.99(+3.36%)
Mar 20, 2007	28.89	29.48	28.80	29.46	827,051	+0.61(+2.11%)
Mar 19, 2007	28.16	29.37	27.75	28.85	1,088,311	+1.14(+4.11%)
Mar 16, 2007	27.34	27.74	26.65	27.71	913,224	+0.49(+1.80%)
Mar 15, 2007	27.18	27.46	26.71	27.22	447,130	+0.01(+0.04%)
Mar 14, 2007	26.92	27.28	26.05	27.21	964,257	+0.19(+0.70%)
Mar 13, 2007	28.36	28.18	26.75	27.02	793,943	-1.34(-4.72%)
Mar 12, 2007	28.03	28.50	27.84	28.36	478,413	+0.27(+0.96%)
Mar 09, 2007	28.30	28.45	27.56	28.09	460,489	+0.10(+0.36%)
Mar 08, 2007	28.55	28.80	27.78	27.99	760,323	-0.12(-0.43%)
Mar 07, 2007	27.97	28.47	27.30	28.11	881,895	+0.14(+0.50%)
Mar 06, 2007	26.05	28.11	26.04	27.97	1,245,765	+2.44(+9.56%)
Mar 05, 2007	26.14	26.97	25.50	25.53	958,275	-1.22(-4.56%)
Mar 02, 2007	27.30	27.77	26.26	26.75	694,997	-0.63(-2.30%)

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.