Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	29.35	29.35	29.20	29.31	7,500	+0.09(+0.31%)
May 30, 2007	29.18	29.25	29.11	29.22	3,000	-0.05(-0.17%)
May 29, 2007	29.29	29.35	29.23	29.27	6,400	+0.02(+0.07%)
May 25, 2007	29.17	29.26	29.17	29.25	3,900	+0.13(+0.45%)
May 24, 2007	29.35	29.42	29.09	29.12	14,100	-0.23(-0.78%)
May 23, 2007	29.51	29.54	29.31	29.35	13,000	+0.01(+0.03%)
May 22, 2007	29.25	29.44	29.19	29.34	20,400	+0.10(+0.34%)
May 21, 2007	29.11	29.28	29.09	29.24	42,500	+0.28(+0.97%)
May 18, 2007	28.85	29.03	28.80	28.96	27,600	+0.07(+0.24%)
May 17, 2007	28.99	28.99	28.86	28.89	11,600	-0.15(-0.52%)
May 16, 2007	28.98	29.07	28.88	29.04	85,500	+0.19(+0.66%)
May 15, 2007	29.03	29.10	28.82	28.85	7,000	-0.13(-0.45%)
May 14, 2007	29.11	29.12	28.94	28.98	8,500	-0.10(-0.34%)
May 11, 2007	28.89	29.08	28.88	29.08	10,500	+0.16(+0.55%)
May 10, 2007	29.09	29.20	28.92	28.92	24,800	-0.27(-0.92%)
May 09, 2007	29.17	29.30	29.14	29.19	3,700	-0.01(-0.03%)
May 08, 2007	29.11	29.23	29.00	29.20	23,600	+0.01(+0.03%)
May 07, 2007	29.30	29.30	29.15	29.19	13,400	+0.01(+0.03%)
May 04, 2007	29.10	29.18	29.07	29.18	12,400	+0.08(+0.27%)
May 03, 2007	29.07	29.20	29.07	29.10	20,000	+0.04(+0.14%)
May 02, 2007	28.82	29.11	28.79	29.06	8,500	+0.35(+1.22%)
May 01, 2007	28.60	28.75	28.52	28.71	25,800	+0.09(+0.31%)
Apr 30, 2007	28.87	28.87	28.62	28.62	32,700	-0.35(-1.21%)
Apr 27, 2007	28.95	28.99	28.90	28.97	8,800	-0.08(-0.28%)
Apr 26, 2007	29.20	29.21	28.90	29.05	49,700	-0.04(-0.14%)
Apr 25, 2007	28.97	29.10	28.88	29.09	26,100	+0.04(+0.14%)
Apr 24, 2007	29.01	29.13	28.93	29.05	27,700	+0.01(+0.03%)
Apr 23, 2007	29.12	29.12	29.00	29.04	18,000	-0.12(-0.41%)
Apr 20, 2007	29.09	29.16	29.00	29.16	36,300	+0.25(+0.86%)
Apr 19, 2007	28.88	29.00	28.77	28.91	12,700	-0.12(-0.41%)
Apr 18, 2007	29.02	29.09	28.94	29.03	13,600	-0.09(-0.31%)
Apr 17, 2007	29.21	29.21	29.10	29.12	47,700	+0.03(+0.10%)
Apr 16, 2007	29.01	29.10	28.97	29.09	48,200	+0.26(+0.90%)
Apr 13, 2007	28.80	28.83	28.64	28.83	47,300	+0.22(+0.77%)
Apr 12, 2007	28.41	28.61	28.37	28.61	40,500	+0.19(+0.67%)
Apr 11, 2007	28.66	28.66	28.30	28.42	171,800	-0.14(-0.49%)
Apr 10, 2007	28.48	28.59	28.48	28.56	1,235,600	+0.16(+0.56%)
Apr 09, 2007	28.43	28.43	28.35	28.40	7,100	-0.01(-0.04%)
Apr 05, 2007	28.19	28.41	28.19	28.41	5,800	+0.24(+0.85%)
Apr 04, 2007	28.16	28.20	28.10	28.17	3,500	+0.02(+0.07%)
Apr 03, 2007	28.06	28.37	28.06	28.15	16,700	+0.42(+1.51%)
Apr 02, 2007	27.62	27.74	27.62	27.73	8,900	+0.14(+0.51%)
Mar 30, 2007	27.63	27.63	27.45	27.59	18,300	+0.21(+0.77%)
Mar 29, 2007	27.52	27.54	27.36	27.38	5,100	-0.10(-0.36%)
Mar 28, 2007	27.56	27.58	27.41	27.48	6,200	-0.20(-0.72%)
Mar 27, 2007	27.68	27.70	27.57	27.68	4,200	-0.12(-0.43%)
Mar 26, 2007	27.81	27.81	27.73	27.80	2,000	+0.17(+0.62%)
Mar 23, 2007	27.61	27.64	27.58	27.63	2,800	+0.05(+0.18%)
Mar 22, 2007	27.54	27.59	27.48	27.58	7,500	+0.10(+0.36%)
Mar 21, 2007	27.09	27.48	27.09	27.48	2,900	+0.33(+1.22%)
Mar 20, 2007	27.09	27.15	27.09	27.15	1,400	-0.06(-0.22%)
Mar 19, 2007	26.95	27.21	26.95	27.21	5,700	+0.40(+1.49%)
Mar 16, 2007	26.79	26.91	26.76	26.81	5,500	+0.11(+0.41%)
Mar 15, 2007	26.71	26.82	26.65	26.70	7,600	+0.14(+0.52%)
Mar 14, 2007	26.60	26.62	26.37	26.56	2,400	-0.05(-0.18%)
Mar 13, 2007	27.05	26.94	26.53	26.61	5,000	-0.44(-1.63%)
Mar 12, 2007	26.90	27.05	26.90	27.05	3,700	+0.17(+0.63%)
Mar 09, 2007	26.98	26.98	26.81	26.88	3,500	+0.08(+0.30%)
Mar 08, 2007	26.97	26.97	26.77	26.80	17,800	+0.15(+0.56%)
Mar 07, 2007	26.68	26.71	26.64	26.65	5,000	-0.11(-0.41%)
Mar 06, 2007	26.67	26.78	26.55	26.76	4,000	+0.32(+1.21%)
Mar 05, 2007	26.48	26.63	26.44	26.44	18,400	-0.30(-1.12%)
Mar 02, 2007	27.02	27.04	26.74	26.74	19,500	-0.40(-1.47%)

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.