Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	29.17	29.24	28.59	28.64	5,739,666	-0.31(-1.06%)
May 30, 2007	28.87	29.00	28.08	28.95	5,728,294	+0.70(+2.49%)
May 29, 2007	28.54	28.57	27.92	28.25	5,059,541	-0.29(-1.02%)
May 25, 2007	28.61	28.76	28.21	28.54	5,731,516	+0.29(+1.04%)
May 24, 2007	29.42	29.46	28.11	28.24	5,761,316	-0.63(-2.19%)
May 23, 2007	28.83	29.48	28.78	28.88	5,287,739	-0.00(-0.01%)
May 22, 2007	29.25	29.44	28.82	28.88	4,455,489	-0.37(-1.27%)
May 21, 2007	29.33	29.50	28.99	29.25	6,850,567	+0.02(+0.08%)
May 18, 2007	28.14	29.27	28.14	29.23	6,366,283	+0.66(+2.31%)
May 17, 2007	28.23	28.80	27.86	28.57	6,780,411	+0.39(+1.39%)
May 16, 2007	28.33	28.42	27.80	28.18	6,717,122	-0.06(-0.20%)
May 15, 2007	28.61	28.78	28.14	28.23	5,583,268	-0.49(-1.70%)
May 14, 2007	28.28	28.92	28.33	28.72	6,368,858	+0.45(+1.58%)
May 11, 2007	28.14	28.31	27.79	28.28	5,241,294	+0.51(+1.84%)
May 10, 2007	28.21	28.45	27.68	27.77	5,194,782	-0.52(-1.84%)
May 09, 2007	28.57	28.64	28.04	28.29	6,535,039	-0.30(-1.06%)
May 08, 2007	28.73	28.61	27.91	28.59	7,138,286	-0.14(-0.49%)
May 07, 2007	28.54	28.86	28.48	28.73	4,199,038	+0.08(+0.27%)
May 04, 2007	29.10	29.30	28.55	28.65	5,124,994	-0.41(-1.41%)
May 03, 2007	28.83	29.11	28.53	29.06	7,892,090	+0.23(+0.79%)
May 02, 2007	28.28	28.90	28.20	28.83	6,269,740	+0.61(+2.15%)
May 01, 2007	27.84	28.80	27.49	28.23	14,802,979	+0.87(+3.19%)
Apr 30, 2007	27.61	28.02	27.36	27.36	5,850,237	-0.30(-1.09%)
Apr 27, 2007	27.62	27.93	27.49	27.66	4,860,752	-0.09(-0.34%)
Apr 26, 2007	27.90	27.94	27.47	27.75	6,151,192	-0.34(-1.19%)
Apr 25, 2007	27.84	28.36	27.79	28.09	5,776,360	+0.38(+1.36%)
Apr 24, 2007	27.70	27.83	27.54	27.71	4,683,045	+0.07(+0.24%)
Apr 23, 2007	27.14	27.77	27.12	27.64	4,173,998	+0.09(+0.31%)
Apr 20, 2007	27.41	27.70	27.19	27.56	8,251,270	+0.19(+0.68%)
Apr 19, 2007	27.71	27.71	27.21	27.37	6,641,404	-0.44(-1.57%)
Apr 18, 2007	28.15	28.15	27.75	27.81	8,504,607	-0.47(-1.66%)
Apr 17, 2007	28.87	28.95	28.15	28.28	7,842,179	-0.54(-1.86%)
Apr 16, 2007	28.62	28.85	28.16	28.81	5,732,211	+0.14(+0.48%)
Apr 13, 2007	28.67	28.90	28.50	28.67	5,056,988	-0.07(-0.23%)
Apr 12, 2007	28.24	28.74	28.06	28.74	5,120,601	+0.73(+2.59%)
Apr 11, 2007	27.63	28.38	27.63	28.01	4,989,723	-0.26(-0.92%)
Apr 10, 2007	27.79	28.33	27.73	28.28	6,083,726	+0.57(+2.04%)
Apr 09, 2007	27.88	28.26	27.60	27.71	5,658,288	-0.13(-0.48%)
Apr 05, 2007	27.58	27.90	27.45	27.84	6,643,605	+0.22(+0.81%)
Apr 04, 2007	27.02	27.73	26.92	27.62	8,419,825	+0.40(+1.48%)
Apr 03, 2007	26.73	27.22	26.50	27.22	4,913,495	+0.18(+0.65%)
Apr 02, 2007	26.63	27.11	26.57	27.04	4,643,913	+0.47(+1.77%)
Mar 30, 2007	26.80	26.80	26.45	26.57	7,809,976	-0.20(-0.74%)
Mar 29, 2007	26.91	26.97	26.58	26.77	4,785,167	+0.07(+0.28%)
Mar 28, 2007	27.19	27.22	26.48	26.70	6,741,464	-0.11(-0.42%)
Mar 27, 2007	26.83	27.05	26.62	26.81	7,408,365	-0.19(-0.70%)
Mar 26, 2007	26.82	27.04	26.38	27.00	7,185,268	+0.38(+1.44%)
Mar 23, 2007	26.54	26.69	26.33	26.61	5,657,150	+0.09(+0.35%)
Mar 22, 2007	26.26	26.77	26.16	26.52	9,197,433	+0.55(+2.12%)
Mar 21, 2007	25.42	26.07	25.35	25.97	9,401,069	+0.67(+2.63%)
Mar 20, 2007	25.07	25.34	24.86	25.30	5,745,744	+0.43(+1.72%)
Mar 19, 2007	24.75	24.93	24.59	24.87	4,287,997	+0.42(+1.74%)
Mar 16, 2007	24.92	24.98	24.32	24.45	7,478,972	-0.41(-1.63%)
Mar 15, 2007	25.03	25.18	24.79	24.86	3,975,200	-0.25(-0.98%)
Mar 14, 2007	24.75	25.11	24.43	25.10	6,816,125	+0.57(+2.31%)
Mar 13, 2007	24.63	25.34	24.47	24.54	7,575,083	-0.09(-0.38%)
Mar 12, 2007	24.52	24.76	24.49	24.63	5,252,032	-0.29(-1.18%)
Mar 09, 2007	25.10	25.24	24.78	24.92	3,500,549	-0.02(-0.09%)
Mar 08, 2007	25.16	25.32	24.81	24.95	5,569,361	-0.09(-0.36%)
Mar 07, 2007	24.65	25.44	24.52	25.03	7,328,093	+0.38(+1.53%)
Mar 06, 2007	24.43	24.66	24.29	24.66	7,192,785	+0.52(+2.16%)
Mar 05, 2007	24.13	24.53	23.84	24.14	7,603,543	-0.42(-1.70%)
Mar 02, 2007	24.90	25.04	24.47	24.55	5,707,622	-0.42(-1.69%)

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.