Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	29.49	29.51	29.16	29.17	2,475,025	-0.31(-1.06%)
May 30, 2007	29.25	29.50	28.91	29.49	2,786,817	+0.23(+0.80%)
May 29, 2007	29.48	29.56	29.14	29.25	1,888,456	-0.27(-0.92%)
May 25, 2007	29.35	29.57	29.32	29.53	1,808,280	+0.21(+0.72%)
May 24, 2007	29.43	29.57	29.20	29.32	3,754,192	-0.31(-1.03%)
May 23, 2007	29.82	30.10	29.59	29.62	1,980,385	-0.20(-0.67%)
May 22, 2007	29.72	29.90	29.63	29.82	2,197,410	-0.03(-0.12%)
May 21, 2007	29.51	29.99	29.33	29.86	4,929,376	+0.06(+0.21%)
May 18, 2007	29.10	30.17	28.95	29.79	6,088,452	+0.88(+3.06%)
May 17, 2007	28.68	28.99	28.68	28.91	1,955,314	+0.19(+0.65%)
May 16, 2007	28.64	28.76	28.45	28.72	1,833,299	+0.13(+0.44%)
May 15, 2007	28.63	28.94	28.52	28.60	1,683,184	+0.07(+0.26%)
May 14, 2007	28.58	28.79	28.45	28.52	1,639,272	-0.06(-0.20%)
May 11, 2007	28.54	28.66	28.37	28.58	2,120,629	+0.11(+0.40%)
May 10, 2007	29.15	28.85	28.37	28.47	2,141,428	-0.49(-1.69%)
May 09, 2007	28.62	28.96	28.60	28.96	1,839,358	+0.29(+1.03%)
May 08, 2007	28.78	28.79	28.50	28.66	1,731,760	-0.36(-1.25%)
May 07, 2007	28.72	29.05	28.66	29.02	1,697,809	+0.38(+1.34%)
May 04, 2007	28.71	28.76	28.43	28.64	1,504,027	-0.08(-0.29%)
May 03, 2007	28.34	28.73	28.32	28.73	2,524,421	+0.38(+1.35%)
May 02, 2007	28.01	28.51	28.01	28.34	1,777,742	+0.29(+1.04%)
May 01, 2007	28.19	28.22	27.90	28.05	2,376,828	-0.13(-0.45%)
Apr 30, 2007	28.61	28.63	28.17	28.18	3,211,238	-0.43(-1.51%)
Apr 27, 2007	28.49	28.63	28.18	28.61	1,901,676	+0.12(+0.43%)
Apr 26, 2007	28.57	28.69	28.37	28.49	1,915,356	-0.22(-0.77%)
Apr 25, 2007	28.45	28.74	28.45	28.71	2,139,432	+0.29(+1.01%)
Apr 24, 2007	28.65	28.76	28.27	28.42	2,602,733	-0.30(-1.05%)
Apr 23, 2007	28.68	28.89	28.63	28.73	2,925,005	-0.09(-0.31%)
Apr 20, 2007	28.94	28.94	28.61	28.81	4,684,465	-0.10(-0.33%)
Apr 19, 2007	27.39	29.06	27.16	28.91	7,508,688	+1.75(+6.46%)
Apr 18, 2007	27.10	27.23	26.91	27.16	3,414,160	+0.05(+0.20%)
Apr 17, 2007	27.57	27.57	27.09	27.10	2,542,665	-0.51(-1.84%)
Apr 16, 2007	27.29	27.64	27.24	27.61	1,761,859	+0.43(+1.56%)
Apr 13, 2007	27.32	27.32	27.08	27.19	1,028,975	-0.14(-0.50%)
Apr 12, 2007	27.04	27.32	26.88	27.32	1,600,931	+0.31(+1.13%)
Apr 11, 2007	27.22	27.28	26.93	27.02	2,279,937	-0.13(-0.47%)
Apr 10, 2007	27.42	27.44	27.03	27.14	2,235,801	-0.35(-1.28%)
Apr 09, 2007	27.48	27.88	27.37	27.50	1,786,342	+0.29(+1.06%)
Apr 05, 2007	27.20	27.28	27.12	27.21	1,644,010	-0.10(-0.36%)
Apr 04, 2007	27.26	27.38	27.16	27.31	1,370,208	+0.05(+0.17%)
Apr 03, 2007	27.12	27.36	26.96	27.26	1,650,016	+0.23(+0.86%)
Apr 02, 2007	26.92	27.08	26.78	27.03	1,822,644	+0.11(+0.40%)
Mar 30, 2007	27.01	27.28	26.70	26.92	2,855,826	-0.11(-0.42%)
Mar 29, 2007	27.27	27.34	26.79	27.04	2,406,522	-0.03(-0.11%)
Mar 28, 2007	27.37	27.37	26.97	27.07	1,823,427	-0.34(-1.24%)
Mar 27, 2007	27.47	27.57	27.30	27.41	1,724,447	-0.27(-0.98%)
Mar 26, 2007	27.66	27.68	27.20	27.68	1,889,553	+0.00(+0.01%)
Mar 23, 2007	27.42	27.72	27.38	27.68	2,054,555	+0.15(+0.56%)
Mar 22, 2007	27.63	27.65	27.46	27.52	2,366,008	-0.10(-0.36%)
Mar 21, 2007	27.14	27.67	27.06	27.62	2,550,761	+0.35(+1.29%)
Mar 20, 2007	26.99	27.36	26.99	27.27	4,791,261	+0.35(+1.29%)
Mar 19, 2007	26.44	26.95	26.37	26.92	4,393,270	+0.49(+1.84%)
Mar 16, 2007	26.41	26.61	26.17	26.44	2,842,217	+0.02(+0.09%)
Mar 15, 2007	26.16	26.55	26.14	26.41	1,912,324	+0.28(+1.05%)
Mar 14, 2007	26.02	26.21	25.61	26.14	2,975,932	+0.18(+0.68%)
Mar 13, 2007	26.31	26.65	25.90	25.96	6,154,264	-0.35(-1.32%)
Mar 12, 2007	26.13	26.44	25.96	26.31	3,683,157	+0.28(+1.09%)
Mar 09, 2007	25.62	26.08	25.60	26.03	3,033,910	+0.56(+2.21%)
Mar 08, 2007	25.18	25.58	25.14	25.46	1,832,046	+0.38(+1.50%)
Mar 07, 2007	25.13	25.27	25.02	25.09	1,521,786	-0.15(-0.58%)
Mar 06, 2007	25.05	25.36	24.99	25.23	2,237,028	+0.31(+1.24%)
Mar 05, 2007	25.08	25.25	24.84	24.92	2,336,870	-0.15(-0.61%)
Mar 02, 2007	25.18	25.31	24.97	25.08	3,420,167	-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.