Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	29.50	29.61	29.34	29.45	1,419,244	-0.02(-0.07%)
May 30, 2007	29.14	29.63	28.89	29.47	2,529,572	+0.29(+0.99%)
May 29, 2007	29.47	29.61	29.08	29.18	1,704,342	-0.25(-0.84%)
May 25, 2007	29.49	29.63	29.35	29.43	3,141,372	-0.06(-0.19%)
May 24, 2007	29.59	30.16	29.41	29.48	2,361,519	+0.55(+1.90%)
May 23, 2007	28.26	29.04	28.26	28.93	2,191,172	+0.70(+2.49%)
May 22, 2007	28.23	28.30	28.07	28.23	901,305	+0.00(+0.00%)
May 21, 2007	28.24	28.61	28.16	28.23	1,319,322	-0.01(-0.05%)
May 18, 2007	27.95	28.32	27.95	28.24	1,244,961	+0.61(+2.19%)
May 17, 2007	27.61	27.90	27.57	27.64	1,204,004	+0.03(+0.10%)
May 16, 2007	27.46	27.94	27.43	27.61	1,543,711	+0.39(+1.42%)
May 15, 2007	27.48	27.73	27.16	27.22	997,770	-0.30(-1.10%)
May 14, 2007	27.71	27.74	27.38	27.53	830,894	-0.23(-0.82%)
May 11, 2007	27.84	27.92	27.52	27.75	340,142	-0.08(-0.30%)
May 10, 2007	27.89	28.22	27.60	27.84	554,946	-0.19(-0.66%)
May 09, 2007	27.54	28.08	27.49	28.02	793,713	+0.27(+0.97%)
May 08, 2007	27.88	27.88	27.45	27.75	522,703	-0.13(-0.47%)
May 07, 2007	27.81	27.95	27.62	27.89	834,089	+0.13(+0.47%)
May 04, 2007	27.43	27.90	27.18	27.75	1,232,906	+0.43(+1.56%)
May 03, 2007	27.71	27.79	27.17	27.33	681,446	-0.38(-1.37%)
May 02, 2007	27.54	28.02	27.47	27.71	769,314	+0.13(+0.47%)
May 01, 2007	27.27	27.64	26.82	27.58	1,111,780	+0.36(+1.32%)
Apr 30, 2007	28.01	28.18	27.22	27.22	1,284,073	-0.85(-3.04%)
Apr 27, 2007	28.04	28.39	27.73	28.07	725,307	-0.12(-0.44%)
Apr 26, 2007	27.66	28.54	27.55	28.20	1,516,116	+0.52(+1.87%)
Apr 25, 2007	27.75	28.00	27.66	27.68	984,117	+0.07(+0.25%)
Apr 24, 2007	27.75	27.75	27.07	27.61	1,232,180	-0.12(-0.42%)
Apr 23, 2007	28.11	28.20	27.58	27.73	699,637	-0.50(-1.78%)
Apr 20, 2007	28.11	28.23	27.60	28.23	1,128,191	+0.42(+1.51%)
Apr 19, 2007	27.49	27.82	27.45	27.81	736,055	+0.14(+0.52%)
Apr 18, 2007	27.71	27.87	27.55	27.67	554,946	-0.21(-0.74%)
Apr 17, 2007	27.89	27.95	27.76	27.87	521,396	-0.01(-0.05%)
Apr 16, 2007	27.88	28.09	27.75	27.89	558,286	+0.04(+0.15%)
Apr 13, 2007	28.00	28.09	27.58	27.84	767,762	-0.03(-0.10%)
Apr 12, 2007	27.89	28.06	27.43	27.87	672,877	-0.01(-0.05%)
Apr 11, 2007	27.89	28.11	27.80	27.89	669,682	-0.01(-0.02%)
Apr 10, 2007	28.16	28.30	27.79	27.89	679,092	-0.27(-0.95%)
Apr 09, 2007	27.93	28.26	27.84	28.16	1,028,559	+0.25(+0.91%)
Apr 05, 2007	27.49	28.04	27.44	27.91	1,500,721	+0.50(+1.83%)
Apr 04, 2007	27.29	27.40	27.06	27.40	643,975	+0.06(+0.20%)
Apr 03, 2007	27.38	27.59	27.27	27.35	801,556	+0.13(+0.48%)
Apr 02, 2007	27.20	27.43	26.96	27.22	606,214	+0.06(+0.20%)
Mar 30, 2007	27.06	27.38	26.87	27.16	769,314	+0.10(+0.36%)
Mar 29, 2007	27.27	27.60	26.85	27.07	2,151,378	+0.12(+0.43%)
Mar 28, 2007	26.87	27.00	26.74	26.95	1,464,848	+0.08(+0.31%)
Mar 27, 2007	26.69	26.89	26.58	26.87	806,349	-0.03(-0.10%)
Mar 26, 2007	26.53	26.92	26.45	26.89	1,059,204	+0.35(+1.32%)
Mar 23, 2007	26.14	26.61	25.97	26.54	993,558	+0.45(+1.71%)
Mar 22, 2007	26.52	26.85	25.85	26.10	2,114,488	-0.76(-2.82%)
Mar 21, 2007	26.07	27.01	25.95	26.85	2,020,665	+0.79(+3.04%)
Mar 20, 2007	25.80	26.10	25.68	26.06	788,339	+0.16(+0.61%)
Mar 19, 2007	25.55	26.01	25.55	25.90	880,129	+0.38(+1.48%)
Mar 16, 2007	25.74	25.82	25.50	25.52	885,212	-0.21(-0.80%)
Mar 15, 2007	25.64	26.08	25.64	25.73	878,095	+0.07(+0.27%)
Mar 14, 2007	25.91	25.93	25.18	25.66	1,600,789	-0.26(-1.01%)
Mar 13, 2007	26.34	26.23	25.64	25.92	1,559,106	-0.41(-1.57%)
Mar 12, 2007	26.26	26.38	26.03	26.34	1,142,715	+0.30(+1.16%)
Mar 09, 2007	26.16	26.30	25.96	26.03	1,408,061	-0.03(-0.13%)
Mar 08, 2007	25.90	26.29	25.74	26.07	2,164,449	+0.75(+2.96%)
Mar 07, 2007	24.89	25.79	24.89	25.32	3,337,954	+0.32(+1.29%)
Mar 06, 2007	24.89	25.08	24.31	24.99	4,411,392	+0.51(+2.08%)
Mar 05, 2007	25.81	25.81	24.39	24.48	6,209,557	-3.14(-11.37%)
Mar 02, 2007	28.02	28.38	27.58	27.62	643,539	-0.47(-1.67%)

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.