Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	29.98	29.85	29.29	29.43	18,784,672	-0.39(-1.31%)
May 30, 2007	29.55	29.88	29.29	29.82	14,590,720	+0.27(+0.90%)
May 29, 2007	29.92	30.01	29.45	29.55	13,767,936	-0.37(-1.22%)
May 25, 2007	30.05	30.02	29.59	29.92	7,601,293	+0.16(+0.53%)
May 24, 2007	30.36	30.37	29.73	29.76	10,508,044	-0.53(-1.75%)
May 23, 2007	30.12	30.55	30.10	30.29	9,366,312	+0.17(+0.58%)
May 22, 2007	30.47	30.47	29.98	30.12	8,609,794	-0.14(-0.47%)
May 21, 2007	29.89	30.52	29.88	30.26	14,433,066	+0.35(+1.17%)
May 18, 2007	29.98	30.05	29.75	29.91	13,053,434	+0.02(+0.08%)
May 17, 2007	29.86	30.08	29.72	29.89	8,137,263	-0.02(-0.06%)
May 16, 2007	29.94	30.04	29.71	29.90	10,069,957	+0.06(+0.20%)
May 15, 2007	30.00	30.18	29.80	29.84	9,349,306	-0.03(-0.11%)
May 14, 2007	29.95	30.10	29.79	29.88	7,984,072	-0.07(-0.25%)
May 11, 2007	29.56	30.03	29.67	29.95	9,006,640	+0.32(+1.06%)
May 10, 2007	29.76	29.89	29.52	29.64	11,627,788	-0.36(-1.19%)
May 09, 2007	29.84	30.17	29.64	29.99	16,761,518	-0.36(-1.18%)
May 08, 2007	30.23	30.37	29.91	30.35	18,426,724	+0.41(+1.36%)
May 07, 2007	29.77	30.14	29.83	29.94	10,339,776	+0.17(+0.59%)
May 04, 2007	29.64	30.03	29.65	29.77	8,825,551	+0.13(+0.45%)
May 03, 2007	29.67	29.90	29.58	29.64	9,908,714	-0.01(-0.03%)
May 02, 2007	29.44	29.89	29.40	29.64	14,289,735	+0.19(+0.65%)
May 01, 2007	29.14	29.48	29.14	29.45	13,181,575	+0.41(+1.40%)
Apr 30, 2007	29.08	29.18	28.81	29.05	12,081,534	+0.00(+0.00%)
Apr 27, 2007	29.06	29.17	28.89	29.05	7,377,834	-0.16(-0.54%)
Apr 26, 2007	29.20	29.45	29.04	29.20	8,956,378	-0.12(-0.42%)
Apr 25, 2007	29.12	29.42	28.95	29.33	10,958,099	+0.34(+1.17%)
Apr 24, 2007	29.15	29.26	28.97	28.99	8,243,486	-0.14(-0.48%)
Apr 23, 2007	29.23	29.31	29.09	29.13	8,294,144	-0.17(-0.57%)
Apr 20, 2007	29.22	29.33	28.82	29.30	14,548,812	+0.30(+1.03%)
Apr 19, 2007	29.02	29.08	28.71	29.00	9,738,782	+0.00(+0.00%)
Apr 18, 2007	29.10	29.15	28.86	29.00	8,818,687	-0.19(-0.65%)
Apr 17, 2007	29.01	29.26	28.82	29.19	10,684,079	+0.11(+0.37%)
Apr 16, 2007	28.90	29.18	28.87	29.08	9,635,138	+0.25(+0.86%)
Apr 13, 2007	28.79	28.96	28.66	28.83	10,799,308	+0.04(+0.14%)
Apr 12, 2007	28.73	28.84	28.59	28.79	10,979,752	+0.07(+0.23%)
Apr 11, 2007	29.01	29.13	28.52	28.72	14,259,486	-0.33(-1.14%)
Apr 10, 2007	29.04	29.09	28.86	29.05	9,021,212	+0.07(+0.23%)
Apr 09, 2007	28.99	29.07	28.90	28.99	9,713,399	+0.00(+0.00%)
Apr 05, 2007	28.75	29.07	28.69	28.99	9,129,854	+0.22(+0.78%)
Apr 04, 2007	28.93	28.96	28.60	28.76	11,904,171	-0.23(-0.80%)
Apr 03, 2007	28.71	29.20	28.66	29.00	14,522,752	+0.37(+1.31%)
Apr 02, 2007	28.57	28.66	28.43	28.62	8,370,627	+0.03(+0.12%)
Mar 30, 2007	28.58	28.86	28.27	28.59	12,703,653	+0.03(+0.12%)
Mar 29, 2007	28.81	28.82	28.43	28.56	9,334,522	+0.13(+0.47%)
Mar 28, 2007	28.72	28.73	28.27	28.42	14,944,612	-0.36(-1.24%)
Mar 27, 2007	29.06	29.15	28.76	28.78	14,695,890	-0.46(-1.59%)
Mar 26, 2007	28.97	29.27	28.90	29.25	11,819,014	+0.19(+0.66%)
Mar 23, 2007	29.11	29.32	28.96	29.05	8,637,951	-0.28(-0.96%)
Mar 22, 2007	28.61	29.41	28.61	29.34	14,195,362	+0.13(+0.45%)
Mar 21, 2007	28.49	29.27	28.45	29.20	14,181,884	+0.66(+2.30%)
Mar 20, 2007	28.27	28.59	28.21	28.55	8,655,317	+0.24(+0.85%)
Mar 19, 2007	28.12	28.33	28.08	28.31	9,396,303	+0.40(+1.43%)
Mar 16, 2007	28.15	28.32	27.82	27.91	16,414,658	-0.15(-0.53%)
Mar 15, 2007	28.20	28.31	28.02	28.06	11,937,188	+0.05(+0.18%)
Mar 14, 2007	28.61	28.61	27.64	28.01	12,269,205	+0.09(+0.33%)
Mar 13, 2007	28.40	28.33	27.83	27.92	16,505,941	-0.48(-1.70%)
Mar 12, 2007	28.32	28.54	28.17	28.40	14,049,355	-0.14(-0.49%)
Mar 09, 2007	28.96	28.98	28.47	28.54	13,730,585	-0.27(-0.92%)
Mar 08, 2007	28.75	28.92	28.57	28.81	9,851,035	+0.22(+0.76%)
Mar 07, 2007	28.56	28.75	28.44	28.59	11,310,849	+0.05(+0.17%)
Mar 06, 2007	28.11	28.69	28.03	28.54	13,693,493	+0.54(+1.93%)
Mar 05, 2007	27.86	28.32	27.75	28.00	12,667,338	-0.19(-0.68%)
Mar 02, 2007	28.32	28.43	28.12	28.19	11,947,184	-0.37(-1.28%)

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.