Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	30.90	30.90	30.61	30.65	256,498	-0.16(-0.52%)
May 30, 2007	30.72	30.98	30.57	30.81	201,039	+0.04(+0.13%)
May 29, 2007	31.26	31.50	30.51	30.77	250,599	-0.02(-0.06%)
May 25, 2007	30.96	31.22	30.56	30.79	317,717	-0.13(-0.42%)
May 24, 2007	31.31	31.75	30.86	30.92	290,499	-0.63(-2.00%)
May 23, 2007	31.90	31.96	31.55	31.55	273,885	-0.36(-1.13%)
May 22, 2007	32.17	32.48	31.80	31.91	97,593	-0.18(-0.56%)
May 21, 2007	31.91	32.35	31.65	32.09	235,374	+0.00(+0.00%)
May 18, 2007	31.91	32.35	31.65	32.09	235,374	-0.07(-0.22%)
May 17, 2007	32.35	32.35	31.65	32.16	469,219	-0.34(-1.05%)
May 16, 2007	32.91	33.49	32.48	32.50	392,931	-1.23(-3.65%)
May 15, 2007	33.62	34.25	33.62	33.73	1,378,691	+0.11(+0.33%)
May 14, 2007	33.36	33.85	33.35	33.62	218,537	+0.17(+0.51%)
May 11, 2007	33.74	33.74	33.35	33.45	146,175	+0.05(+0.15%)
May 10, 2007	33.35	33.79	33.30	33.40	439,344	+0.05(+0.15%)
May 09, 2007	33.50	33.50	33.20	33.35	426,049	+0.05(+0.15%)
May 08, 2007	33.70	33.79	33.00	33.30	983,035	-0.51(-1.51%)
May 07, 2007	34.28	34.47	33.70	33.81	286,415	+0.20(+0.60%)
May 04, 2007	32.68	34.11	31.80	33.61	786,576	+0.61(+1.85%)
May 03, 2007	32.49	33.36	32.16	33.00	308,772	+0.70(+2.17%)
May 02, 2007	32.40	32.50	32.00	32.30	202,121	+0.14(+0.44%)
May 01, 2007	31.96	32.50	31.96	32.16	207,223	-0.04(-0.12%)
Apr 30, 2007	31.82	32.45	31.82	32.20	266,553	+0.07(+0.22%)
Apr 27, 2007	31.62	32.45	31.61	32.13	229,471	+0.18(+0.56%)
Apr 26, 2007	31.50	32.02	31.35	31.95	481,635	+0.35(+1.11%)
Apr 25, 2007	31.02	31.66	30.63	31.60	479,032	+0.42(+1.35%)
Apr 24, 2007	31.98	32.04	30.71	31.18	333,358	-0.72(-2.26%)
Apr 23, 2007	31.80	32.70	31.69	31.90	514,321	+0.06(+0.19%)
Apr 20, 2007	30.61	32.58	30.61	31.84	503,660	+1.45(+4.77%)
Apr 19, 2007	30.51	30.65	30.01	30.39	401,004	-0.49(-1.59%)
Apr 18, 2007	31.10	31.10	30.60	30.88	392,186	-0.31(-0.99%)
Apr 17, 2007	30.41	31.70	30.41	31.19	587,632	+0.78(+2.56%)
Apr 16, 2007	29.81	30.68	29.76	30.41	875,915	+1.11(+3.79%)
Apr 13, 2007	29.00	29.62	28.98	29.30	433,837	+0.35(+1.21%)
Apr 12, 2007	28.91	28.98	28.58	28.95	401,115	+0.15(+0.52%)
Apr 11, 2007	28.74	28.80	28.61	28.80	69,524	+0.22(+0.77%)
Apr 10, 2007	28.45	28.98	28.39	28.58	150,397	+0.13(+0.46%)
Apr 09, 2007	28.40	28.50	28.10	28.45	138,202	+0.11(+0.39%)
Apr 05, 2007	28.00	28.42	28.00	28.34	281,184	+0.23(+0.82%)
Apr 04, 2007	28.40	28.40	27.75	28.11	276,090	-0.34(-1.20%)
Apr 03, 2007	28.45	28.56	28.30	28.45	109,915	-0.05(-0.18%)
Apr 02, 2007	28.35	28.55	28.20	28.50	114,492	-0.05(-0.18%)
Mar 30, 2007	28.50	28.55	28.15	28.55	138,126	+0.21(+0.74%)
Mar 29, 2007	28.13	28.50	28.05	28.34	184,294	+0.20(+0.71%)
Mar 28, 2007	27.90	28.18	27.90	28.14	370,115	+0.13(+0.46%)
Mar 27, 2007	28.09	28.16	27.82	28.01	116,667	-0.23(-0.81%)
Mar 26, 2007	27.91	28.24	27.86	28.24	240,163	+0.29(+1.04%)
Mar 23, 2007	28.24	28.24	27.66	27.95	192,742	-0.20(-0.71%)
Mar 22, 2007	27.80	28.25	27.56	28.15	268,667	+0.44(+1.59%)
Mar 21, 2007	27.28	27.71	27.25	27.71	218,985	+0.43(+1.58%)
Mar 20, 2007	27.20	27.34	27.15	27.28	212,748	+0.13(+0.48%)
Mar 19, 2007	26.95	27.40	26.95	27.15	57,578	+0.28(+1.04%)
Mar 16, 2007	27.11	27.40	26.87	26.87	173,301	-0.28(-1.03%)
Mar 15, 2007	27.10	27.83	26.80	27.15	303,507	+0.35(+1.31%)
Mar 14, 2007	27.05	27.40	26.71	26.80	267,248	-0.60(-2.19%)
Mar 13, 2007	28.00	28.00	27.26	27.40	225,381	-0.60(-2.14%)
Mar 12, 2007	27.91	28.00	27.80	28.00	108,814	+0.08(+0.29%)
Mar 09, 2007	28.02	28.13	27.86	27.92	252,146	-0.11(-0.39%)
Mar 08, 2007	27.71	28.04	27.71	28.03	1,239,983	+0.33(+1.19%)
Mar 07, 2007	27.69	27.75	27.30	27.70	651,405	+0.40(+1.47%)
Mar 06, 2007	26.50	27.40	26.50	27.30	195,926	+0.76(+2.86%)
Mar 05, 2007	26.50	26.76	26.34	26.54	229,175	-0.51(-1.89%)
Mar 02, 2007	27.05	27.25	26.85	27.05	165,992	-0.10(-0.37%)

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.