Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	29.79	29.79	29.02	29.36	211,017	-0.44(-1.48%)
May 30, 2007	29.44	29.95	28.96	29.80	247,372	+0.46(+1.57%)
May 29, 2007	29.13	29.39	29.00	29.34	84,583	+0.34(+1.17%)
May 25, 2007	29.35	29.35	28.83	29.00	141,478	-0.34(-1.16%)
May 24, 2007	29.17	29.60	29.06	29.34	224,533	+0.00(+0.00%)
May 23, 2007	29.32	29.78	29.06	29.34	266,246	+0.13(+0.45%)
May 22, 2007	28.39	29.57	28.31	29.21	272,860	+0.91(+3.22%)
May 21, 2007	27.90	28.40	27.82	28.30	222,301	+0.31(+1.11%)
May 18, 2007	28.12	28.27	27.39	27.99	220,054	-0.11(-0.39%)
May 17, 2007	28.30	28.49	27.96	28.10	162,719	-0.16(-0.57%)
May 16, 2007	29.38	29.38	27.95	28.26	432,048	-0.97(-3.32%)
May 15, 2007	29.08	29.47	28.93	29.23	405,225	+0.08(+0.27%)
May 14, 2007	28.99	29.24	28.90	29.15	508,829	+0.26(+0.90%)
May 11, 2007	28.16	28.91	27.75	28.89	390,678	+0.43(+1.51%)
May 10, 2007	28.08	28.53	28.02	28.46	379,905	+0.20(+0.71%)
May 09, 2007	27.50	28.33	27.45	28.26	253,220	+0.66(+2.39%)
May 08, 2007	27.02	27.89	27.00	27.60	505,480	-1.11(-3.87%)
May 07, 2007	28.23	29.10	27.64	28.71	534,274	+1.62(+5.98%)
May 04, 2007	27.43	27.46	26.94	27.09	422,032	-0.19(-0.70%)
May 03, 2007	27.33	27.36	26.54	27.28	346,597	-0.01(-0.04%)
May 02, 2007	26.08	27.34	25.96	27.29	710,068	+1.32(+5.08%)
May 01, 2007	27.00	27.00	25.54	25.97	1,637,150	+0.37(+1.45%)
Apr 30, 2007	27.44	27.44	25.31	25.60	1,409,587	-1.94(-7.04%)
Apr 27, 2007	28.15	28.24	27.35	27.54	396,828	-0.62(-2.20%)
Apr 26, 2007	28.96	28.96	28.05	28.16	416,423	-0.80(-2.76%)
Apr 25, 2007	27.71	29.10	27.71	28.96	651,452	+1.18(+4.25%)
Apr 24, 2007	27.89	27.99	27.61	27.78	186,368	-0.10(-0.36%)
Apr 23, 2007	27.95	28.10	27.76	27.88	287,692	-0.02(-0.07%)
Apr 20, 2007	27.94	28.05	27.67	27.90	268,935	+0.14(+0.50%)
Apr 19, 2007	26.89	27.95	26.74	27.76	718,667	+0.82(+3.04%)
Apr 18, 2007	27.98	28.08	26.73	26.94	720,535	-1.20(-4.26%)
Apr 17, 2007	28.57	28.69	28.00	28.14	366,441	-0.43(-1.51%)
Apr 16, 2007	28.31	28.98	28.31	28.57	414,551	+0.27(+0.95%)
Apr 13, 2007	29.08	29.09	28.15	28.30	374,696	-0.69(-2.38%)
Apr 12, 2007	28.31	28.99	27.69	28.99	354,143	+0.68(+2.40%)
Apr 11, 2007	29.40	29.50	28.12	28.31	465,201	-0.95(-3.25%)
Apr 10, 2007	28.62	29.75	28.56	29.26	661,160	+0.70(+2.45%)
Apr 09, 2007	30.29	30.38	28.41	28.56	1,331,785	-2.00(-6.54%)
Apr 05, 2007	32.20	32.24	29.68	30.56	927,917	-1.59(-4.95%)
Apr 04, 2007	32.30	32.47	31.55	32.15	191,965	-0.15(-0.46%)
Apr 03, 2007	33.05	33.14	32.06	32.30	289,333	-0.62(-1.88%)
Apr 02, 2007	32.78	33.00	32.22	32.92	446,760	+0.49(+1.51%)
Mar 30, 2007	32.25	32.47	31.68	32.43	351,661	+0.45(+1.41%)
Mar 29, 2007	32.14	32.25	31.57	31.98	198,041	+0.03(+0.09%)
Mar 28, 2007	32.50	32.56	31.34	31.95	406,147	-0.58(-1.78%)
Mar 27, 2007	32.79	33.00	32.41	32.53	350,884	+0.03(+0.09%)
Mar 26, 2007	32.48	32.82	31.56	32.50	964,048	+1.63(+5.28%)
Mar 23, 2007	30.39	31.39	30.37	30.87	411,023	+0.66(+2.18%)
Mar 22, 2007	29.10	30.54	29.10	30.21	516,554	+1.11(+3.81%)
Mar 21, 2007	28.61	29.16	28.36	29.10	185,089	+0.56(+1.96%)
Mar 20, 2007	28.37	28.60	28.10	28.54	174,340	+0.30(+1.06%)
Mar 19, 2007	28.81	29.02	28.10	28.24	138,687	-0.28(-0.98%)
Mar 16, 2007	29.04	29.04	28.35	28.52	178,474	-0.53(-1.82%)
Mar 15, 2007	28.78	29.15	28.67	29.05	86,160	+0.20(+0.69%)
Mar 14, 2007	29.31	29.57	28.52	28.85	263,534	-0.31(-1.06%)
Mar 13, 2007	29.50	29.28	28.67	29.16	339,416	-0.34(-1.15%)
Mar 12, 2007	29.45	29.86	29.25	29.50	267,998	-0.01(-0.03%)
Mar 09, 2007	30.19	30.19	29.40	29.51	177,861	-0.49(-1.63%)
Mar 08, 2007	30.47	30.47	29.75	30.00	108,699	-0.30(-0.99%)
Mar 07, 2007	30.00	30.58	29.61	30.30	397,439	+0.23(+0.76%)
Mar 06, 2007	30.65	31.00	30.00	30.07	172,390	-0.33(-1.09%)
Mar 05, 2007	31.87	31.87	30.22	30.40	207,267	-1.30(-4.10%)
Mar 02, 2007	30.43	31.98	30.00	31.70	512,392	+1.27(+4.17%)

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.