Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	29.63	29.66	29.30	29.32	2,462,968	-0.32(-1.06%)
May 30, 2007	29.40	29.64	29.05	29.63	2,773,241	+0.23(+0.80%)
May 29, 2007	29.63	29.70	29.28	29.40	1,879,257	-0.27(-0.92%)
May 25, 2007	29.50	29.72	29.46	29.67	1,799,471	+0.21(+0.72%)
May 24, 2007	29.58	29.72	29.35	29.46	3,735,904	-0.31(-1.03%)
May 23, 2007	29.97	30.24	29.74	29.77	1,970,738	-0.20(-0.67%)
May 22, 2007	29.87	30.04	29.77	29.97	2,186,706	-0.03(-0.12%)
May 21, 2007	29.66	30.14	29.47	30.00	4,905,363	+0.06(+0.21%)
May 18, 2007	29.25	30.32	29.09	29.94	6,058,792	+0.89(+3.06%)
May 17, 2007	28.82	29.13	28.82	29.05	1,945,788	+0.19(+0.65%)
May 16, 2007	28.78	28.91	28.59	28.86	1,824,368	+0.13(+0.44%)
May 15, 2007	28.77	29.09	28.66	28.74	1,674,984	+0.07(+0.26%)
May 14, 2007	28.72	28.93	28.59	28.66	1,631,286	-0.06(-0.20%)
May 11, 2007	28.68	28.80	28.51	28.72	2,110,298	+0.12(+0.40%)
May 10, 2007	29.29	28.99	28.51	28.60	2,130,996	-0.49(-1.69%)
May 09, 2007	28.76	29.10	28.74	29.10	1,830,398	+0.30(+1.03%)
May 08, 2007	28.92	28.93	28.64	28.80	1,723,323	-0.37(-1.25%)
May 07, 2007	28.86	29.19	28.80	29.17	1,689,538	+0.38(+1.34%)
May 04, 2007	28.85	28.90	28.57	28.78	1,496,700	-0.08(-0.29%)
May 03, 2007	28.48	28.87	28.45	28.87	2,512,123	+0.38(+1.35%)
May 02, 2007	28.15	28.65	28.15	28.48	1,769,082	+0.29(+1.04%)
May 01, 2007	28.32	28.36	28.04	28.19	2,365,249	-0.13(-0.45%)
Apr 30, 2007	28.75	28.77	28.31	28.32	3,195,595	-0.43(-1.51%)
Apr 27, 2007	28.63	28.77	28.32	28.75	1,892,412	+0.12(+0.43%)
Apr 26, 2007	28.71	28.83	28.51	28.63	1,906,025	-0.22(-0.77%)
Apr 25, 2007	28.59	28.89	28.59	28.85	2,129,010	+0.29(+1.01%)
Apr 24, 2007	28.79	28.90	28.41	28.56	2,590,053	-0.30(-1.05%)
Apr 23, 2007	28.82	29.03	28.77	28.87	2,910,756	-0.09(-0.31%)
Apr 20, 2007	29.08	29.08	28.75	28.95	4,661,644	-0.10(-0.33%)
Apr 19, 2007	27.52	29.20	27.29	29.05	7,472,110	+1.76(+6.46%)
Apr 18, 2007	27.23	27.37	27.04	27.29	3,397,528	+0.05(+0.20%)
Apr 17, 2007	27.70	27.70	27.22	27.23	2,530,279	-0.51(-1.84%)
Apr 16, 2007	27.43	27.78	27.38	27.75	1,753,276	+0.43(+1.56%)
Apr 13, 2007	27.45	27.45	27.22	27.32	1,023,962	-0.14(-0.50%)
Apr 12, 2007	27.17	27.46	27.01	27.46	1,593,132	+0.31(+1.13%)
Apr 11, 2007	27.36	27.42	27.06	27.15	2,268,831	-0.13(-0.47%)
Apr 10, 2007	27.55	27.57	27.17	27.28	2,224,909	-0.35(-1.28%)
Apr 09, 2007	27.62	28.01	27.50	27.63	1,777,640	+0.29(+1.06%)
Apr 05, 2007	27.33	27.42	27.25	27.34	1,636,001	-0.10(-0.36%)
Apr 04, 2007	27.40	27.51	27.30	27.44	1,363,533	+0.05(+0.17%)
Apr 03, 2007	27.26	27.50	27.10	27.40	1,641,978	+0.23(+0.86%)
Apr 02, 2007	27.05	27.21	26.91	27.16	1,813,765	+0.11(+0.40%)
Mar 30, 2007	27.14	27.42	26.83	27.05	2,841,914	-0.12(-0.42%)
Mar 29, 2007	27.41	27.48	26.92	27.17	2,394,799	-0.03(-0.11%)
Mar 28, 2007	27.50	27.50	27.10	27.20	1,814,545	-0.34(-1.24%)
Mar 27, 2007	27.61	27.70	27.43	27.54	1,716,047	-0.27(-0.98%)
Mar 26, 2007	27.79	27.82	27.33	27.82	1,880,348	+0.00(+0.01%)
Mar 23, 2007	27.56	27.86	27.52	27.81	2,044,546	+0.15(+0.56%)
Mar 22, 2007	27.76	27.78	27.59	27.66	2,354,482	-0.10(-0.36%)
Mar 21, 2007	27.27	27.80	27.20	27.76	2,538,335	+0.35(+1.29%)
Mar 20, 2007	27.13	27.50	27.13	27.40	4,767,921	+0.35(+1.29%)
Mar 19, 2007	26.57	27.08	26.50	27.05	4,371,868	+0.49(+1.84%)
Mar 16, 2007	26.53	26.74	26.30	26.57	2,828,372	+0.02(+0.09%)
Mar 15, 2007	26.28	26.68	26.27	26.54	1,903,008	+0.28(+1.05%)
Mar 14, 2007	26.15	26.33	25.74	26.27	2,961,435	+0.18(+0.68%)
Mar 13, 2007	26.44	26.78	26.02	26.09	6,124,284	-0.35(-1.32%)
Mar 12, 2007	26.25	26.57	26.09	26.44	3,665,214	+0.28(+1.09%)
Mar 09, 2007	25.74	26.21	25.72	26.15	3,019,130	+0.57(+2.21%)
Mar 08, 2007	25.30	25.71	25.26	25.59	1,823,121	+0.38(+1.50%)
Mar 07, 2007	25.26	25.40	25.15	25.21	1,514,373	-0.15(-0.58%)
Mar 06, 2007	25.18	25.48	25.11	25.36	2,226,131	+0.31(+1.24%)
Mar 05, 2007	25.20	25.38	24.96	25.05	2,325,486	-0.15(-0.61%)
Mar 02, 2007	25.31	25.43	25.09	25.20	3,403,506	-0.19(-0.76%)

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.