Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	30.00	30.43	29.84	29.96	1,038,818	+0.12(+0.39%)
May 30, 2007	29.54	29.91	29.23	29.84	620,313	+0.10(+0.34%)
May 29, 2007	29.73	30.07	29.57	29.74	328,450	+0.13(+0.45%)
May 25, 2007	29.34	29.72	29.30	29.61	426,879	+0.32(+1.08%)
May 24, 2007	30.27	30.49	29.29	29.29	584,775	-0.92(-3.06%)
May 23, 2007	29.79	30.34	29.64	30.22	937,391	+0.44(+1.48%)
May 22, 2007	29.79	29.85	29.39	29.78	574,938	-0.07(-0.25%)
May 21, 2007	29.52	30.07	29.45	29.85	358,335	+0.32(+1.07%)
May 18, 2007	29.34	29.67	29.11	29.54	494,070	+0.24(+0.82%)
May 17, 2007	29.53	29.67	29.16	29.29	390,357	-0.37(-1.23%)
May 16, 2007	29.54	29.69	29.18	29.66	358,610	+0.27(+0.93%)
May 15, 2007	29.71	29.99	29.31	29.39	435,145	-0.34(-1.15%)
May 14, 2007	30.22	30.29	29.45	29.73	482,578	-0.44(-1.46%)
May 11, 2007	29.75	30.20	29.65	30.17	628,382	+0.40(+1.34%)
May 10, 2007	30.28	30.40	29.74	29.77	762,325	-0.97(-3.14%)
May 09, 2007	30.67	30.91	30.37	30.73	413,244	-0.10(-0.32%)
May 08, 2007	30.46	30.89	30.16	30.83	568,005	+0.23(+0.76%)
May 07, 2007	30.83	31.26	30.58	30.60	819,201	-0.29(-0.94%)
May 04, 2007	30.37	31.15	30.36	30.89	1,465,349	+1.70(+5.82%)
May 03, 2007	29.31	29.44	28.96	29.19	439,579	-0.26(-0.88%)
May 02, 2007	28.87	29.68	28.69	29.45	594,266	+0.66(+2.28%)
May 01, 2007	28.65	28.95	28.45	28.80	757,016	+0.16(+0.55%)
Apr 30, 2007	29.38	29.59	28.55	28.64	946,829	-0.83(-2.82%)
Apr 27, 2007	29.79	29.84	29.46	29.47	753,364	-0.37(-1.23%)
Apr 26, 2007	29.73	29.92	29.58	29.84	562,753	+0.10(+0.34%)
Apr 25, 2007	29.77	29.93	29.64	29.74	632,279	+0.02(+0.06%)
Apr 24, 2007	29.93	29.95	29.63	29.72	725,429	-0.07(-0.25%)
Apr 23, 2007	29.75	29.82	29.54	29.79	698,056	-0.07(-0.22%)
Apr 20, 2007	29.61	29.96	29.45	29.86	1,015,149	+0.53(+1.82%)
Apr 19, 2007	29.14	29.56	29.08	29.33	629,342	-0.09(-0.31%)
Apr 18, 2007	29.26	29.59	29.12	29.42	359,277	+0.06(+0.20%)
Apr 17, 2007	29.81	29.87	29.34	29.36	556,682	-0.48(-1.62%)
Apr 16, 2007	29.46	30.03	29.34	29.84	530,946	+0.42(+1.41%)
Apr 13, 2007	29.17	29.49	29.17	29.43	1,059,063	+0.19(+0.65%)
Apr 12, 2007	29.09	29.33	28.82	29.24	432,849	+0.06(+0.20%)
Apr 11, 2007	29.34	29.34	29.00	29.18	978,013	-0.13(-0.45%)
Apr 10, 2007	28.78	29.34	28.78	29.31	765,987	+0.24(+0.83%)
Apr 09, 2007	29.26	29.36	28.79	29.07	751,135	-0.09(-0.31%)
Apr 05, 2007	28.64	29.38	28.59	29.16	812,362	+0.49(+1.71%)
Apr 04, 2007	28.37	28.80	28.30	28.67	1,164,896	+0.23(+0.82%)
Apr 03, 2007	27.87	28.62	27.67	28.44	1,316,803	+0.69(+2.49%)
Apr 02, 2007	27.88	28.03	27.43	27.75	891,228	-0.12(-0.45%)
Mar 30, 2007	27.89	28.20	27.67	27.87	927,870	-0.16(-0.56%)
Mar 29, 2007	27.96	28.16	27.67	28.03	739,639	+0.34(+1.23%)
Mar 28, 2007	27.93	27.96	27.46	27.69	1,575,357	-0.27(-0.98%)
Mar 27, 2007	28.16	28.19	27.73	27.96	1,119,348	-0.22(-0.80%)
Mar 26, 2007	28.09	28.27	27.76	28.19	1,365,619	+0.17(+0.62%)
Mar 23, 2007	27.94	28.15	27.34	28.01	2,093,395	+0.19(+0.69%)
Mar 22, 2007	29.43	29.95	27.41	27.82	4,371,942	-3.67(-11.65%)
Mar 21, 2007	31.15	31.74	30.98	31.49	1,038,847	+0.50(+1.61%)
Mar 20, 2007	30.54	31.07	30.54	30.99	491,702	+0.45(+1.47%)
Mar 19, 2007	30.26	30.72	30.23	30.54	668,138	+0.52(+1.75%)
Mar 16, 2007	30.28	30.45	29.52	30.02	1,059,837	-0.40(-1.31%)
Mar 15, 2007	30.34	30.68	30.29	30.42	462,653	+0.09(+0.30%)
Mar 14, 2007	30.61	31.19	29.43	30.33	1,014,092	-0.32(-1.06%)
Mar 13, 2007	31.34	31.43	30.61	30.65	759,444	-0.69(-2.20%)
Mar 12, 2007	31.26	31.51	31.12	31.34	399,589	-0.07(-0.24%)
Mar 09, 2007	31.11	31.63	31.09	31.42	476,025	+0.13(+0.43%)
Mar 08, 2007	31.36	31.58	31.12	31.28	575,132	+0.22(+0.70%)
Mar 07, 2007	31.08	31.46	30.56	31.07	531,602	+0.02(+0.05%)
Mar 06, 2007	30.40	31.23	30.40	31.05	441,953	+0.50(+1.63%)
Mar 05, 2007	30.83	31.21	29.76	30.55	974,554	-0.40(-1.29%)
Mar 02, 2007	31.87	32.17	30.94	30.95	682,621	-1.07(-3.33%)

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.