Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	28.74	29.40	28.65	29.29	428,954	+0.66(+2.32%)
May 30, 2007	28.00	28.80	28.00	28.63	584,829	+0.38(+1.34%)
May 29, 2007	28.38	28.39	27.91	28.25	594,693	-0.02(-0.06%)
May 25, 2007	28.09	28.43	28.09	28.27	517,283	+0.22(+0.77%)
May 24, 2007	28.89	29.07	27.98	28.05	676,213	-0.92(-3.18%)
May 23, 2007	30.14	30.17	28.96	28.97	920,094	-1.15(-3.80%)
May 22, 2007	29.90	30.33	29.47	30.12	805,034	+0.18(+0.60%)
May 21, 2007	28.65	30.78	28.63	29.94	925,525	+1.21(+4.20%)
May 18, 2007	27.91	29.43	27.78	28.73	557,572	+0.92(+3.31%)
May 17, 2007	28.58	28.64	27.72	27.81	504,921	-0.78(-2.74%)
May 16, 2007	27.56	28.64	27.55	28.59	499,682	+1.07(+3.88%)
May 15, 2007	26.60	27.78	26.60	27.53	757,921	+0.84(+3.16%)
May 14, 2007	26.95	26.98	26.47	26.68	374,853	-0.34(-1.24%)
May 11, 2007	27.16	27.38	26.70	27.02	265,551	+0.03(+0.13%)
May 10, 2007	27.17	27.59	26.95	26.98	614,978	-0.43(-1.57%)
May 09, 2007	26.66	27.52	26.66	27.41	441,056	+0.56(+2.08%)
May 08, 2007	26.53	26.86	26.39	26.85	275,744	+0.20(+0.74%)
May 07, 2007	26.48	26.90	26.48	26.66	356,246	+0.05(+0.19%)
May 04, 2007	26.49	26.64	26.19	26.60	385,439	+0.12(+0.46%)
May 03, 2007	26.62	26.87	26.41	26.48	306,764	-0.05(-0.19%)
May 02, 2007	26.42	26.83	26.27	26.54	332,472	+0.08(+0.29%)
May 01, 2007	26.23	26.52	26.05	26.46	589,257	+0.18(+0.69%)
Apr 30, 2007	26.67	26.71	26.24	26.28	493,377	-0.42(-1.58%)
Apr 27, 2007	26.53	26.92	26.33	26.70	563,039	+0.10(+0.39%)
Apr 26, 2007	26.57	26.99	26.27	26.60	888,120	-0.04(-0.16%)
Apr 25, 2007	26.09	27.20	26.09	26.64	1,089,158	+0.59(+2.25%)
Apr 24, 2007	28.15	28.15	25.55	26.05	2,521,001	-2.96(-10.21%)
Apr 23, 2007	28.38	29.46	28.38	29.02	388,225	+0.46(+1.60%)
Apr 20, 2007	27.50	29.09	27.50	28.56	422,833	+0.97(+3.53%)
Apr 19, 2007	27.42	28.09	27.41	27.59	403,675	-0.13(-0.47%)
Apr 18, 2007	27.48	27.91	27.46	27.72	218,858	+0.05(+0.19%)
Apr 17, 2007	27.65	27.84	27.42	27.66	548,892	+0.10(+0.37%)
Apr 16, 2007	27.71	27.73	27.49	27.56	535,493	-0.04(-0.16%)
Apr 13, 2007	27.56	27.73	27.30	27.60	537,876	-0.02(-0.06%)
Apr 12, 2007	27.39	27.67	27.13	27.62	584,753	+0.05(+0.19%)
Apr 11, 2007	27.64	27.76	27.15	27.57	331,536	-0.15(-0.53%)
Apr 10, 2007	27.67	28.15	27.65	27.72	173,667	-0.09(-0.31%)
Apr 09, 2007	27.95	28.23	27.75	27.80	330,319	-0.09(-0.34%)
Apr 05, 2007	27.91	28.19	27.72	27.90	287,974	+0.09(+0.34%)
Apr 04, 2007	28.41	28.48	27.68	27.80	375,377	-0.56(-1.97%)
Apr 03, 2007	28.32	28.58	27.99	28.36	286,461	+0.08(+0.27%)
Apr 02, 2007	28.49	28.70	28.02	28.28	154,075	-0.03(-0.12%)
Mar 30, 2007	28.27	28.71	28.02	28.32	245,770	+0.02(+0.06%)
Mar 29, 2007	29.11	29.15	28.18	28.30	272,454	-0.56(-1.94%)
Mar 28, 2007	28.68	29.20	28.43	28.86	398,666	-0.03(-0.09%)
Mar 27, 2007	29.20	29.35	28.83	28.89	282,026	-0.53(-1.79%)
Mar 26, 2007	30.09	30.20	29.40	29.41	366,349	-0.73(-2.43%)
Mar 23, 2007	29.69	30.42	29.69	30.14	346,391	+0.42(+1.42%)
Mar 22, 2007	29.00	30.14	29.00	29.72	476,958	+0.91(+3.17%)
Mar 21, 2007	27.85	28.83	27.59	28.81	339,860	+0.90(+3.24%)
Mar 20, 2007	27.41	28.03	27.38	27.91	135,253	+0.54(+1.98%)
Mar 19, 2007	27.21	27.57	26.88	27.36	203,379	+0.39(+1.44%)
Mar 16, 2007	27.37	27.49	26.74	26.97	353,277	-0.33(-1.20%)
Mar 15, 2007	27.10	27.59	27.07	27.30	150,924	+0.21(+0.76%)
Mar 14, 2007	26.51	27.10	26.48	27.10	210,352	+0.57(+2.14%)
Mar 13, 2007	27.23	27.10	26.48	26.53	288,220	-0.71(-2.59%)
Mar 12, 2007	27.00	27.37	26.85	27.23	271,924	+0.10(+0.38%)
Mar 09, 2007	26.95	27.28	26.87	27.13	263,187	+0.34(+1.29%)
Mar 08, 2007	26.89	26.93	26.71	26.79	410,417	+0.06(+0.23%)
Mar 07, 2007	26.75	26.97	26.62	26.73	736,108	-0.10(-0.39%)
Mar 06, 2007	26.92	27.05	26.65	26.83	310,530	+0.08(+0.29%)
Mar 05, 2007	27.37	27.45	26.73	26.75	359,146	-0.71(-2.57%)
Mar 02, 2007	28.03	28.31	27.45	27.46	274,650	-0.76(-2.69%)

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.