Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	31.12	31.24	30.15	30.20	291,725	-0.92(-2.96%)
May 30, 2007	30.80	31.13	30.73	31.12	63,307	+0.24(+0.77%)
May 29, 2007	30.99	31.30	30.85	30.88	114,526	-0.02(-0.06%)
May 25, 2007	30.85	31.22	30.85	30.90	111,345	+0.19(+0.62%)
May 24, 2007	31.14	31.19	30.64	30.71	92,575	-0.27(-0.88%)
May 23, 2007	31.03	31.14	30.73	30.98	93,530	+0.16(+0.53%)
May 22, 2007	30.50	30.84	30.50	30.82	95,757	+0.33(+1.08%)
May 21, 2007	30.54	30.54	30.39	30.49	18,451	-0.02(-0.05%)
May 18, 2007	30.54	30.57	30.32	30.50	112,936	+0.10(+0.33%)
May 17, 2007	30.06	30.51	30.03	30.40	103,074	+0.37(+1.24%)
May 16, 2007	29.73	30.05	29.72	30.03	79,532	+0.30(+1.01%)
May 15, 2007	29.63	29.97	29.63	29.73	91,621	+0.25(+0.83%)
May 14, 2007	29.15	29.53	29.15	29.48	82,713	+0.39(+1.35%)
May 11, 2007	28.74	29.09	28.74	29.09	61,081	+0.21(+0.74%)
May 10, 2007	29.06	29.06	28.70	28.88	84,622	-0.25(-0.87%)
May 09, 2007	29.01	29.28	28.93	29.13	80,168	-0.00(-0.01%)
May 08, 2007	28.87	29.14	28.80	29.14	111,981	+0.21(+0.72%)
May 07, 2007	28.67	29.09	28.55	28.93	160,655	+0.45(+1.57%)
May 04, 2007	28.30	28.61	28.26	28.48	67,761	+0.30(+1.06%)
May 03, 2007	28.07	28.32	28.07	28.18	128,206	+0.19(+0.70%)
May 02, 2007	27.83	28.07	27.71	27.99	78,260	+0.13(+0.45%)
May 01, 2007	27.87	28.00	27.52	27.86	148,248	+0.07(+0.24%)
Apr 30, 2007	27.81	28.07	27.70	27.80	181,652	+0.19(+0.67%)
Apr 27, 2007	27.62	27.86	27.55	27.61	137,114	-0.02(-0.07%)
Apr 26, 2007	27.80	27.91	27.63	27.63	59,172	-0.28(-1.01%)
Apr 25, 2007	27.81	27.91	27.72	27.91	81,123	+0.23(+0.82%)
Apr 24, 2007	27.81	27.99	27.68	27.69	112,936	-0.16(-0.59%)
Apr 23, 2007	27.94	27.96	27.73	27.85	94,484	-0.10(-0.35%)
Apr 20, 2007	27.82	27.98	27.82	27.95	70,306	+0.32(+1.17%)
Apr 19, 2007	27.66	27.71	27.60	27.62	61,399	-0.16(-0.59%)
Apr 18, 2007	27.66	27.84	27.66	27.79	91,939	+0.16(+0.57%)
Apr 17, 2007	27.76	27.82	27.54	27.63	220,146	-0.10(-0.37%)
Apr 16, 2007	27.71	27.81	27.68	27.73	86,531	+0.07(+0.24%)
Apr 13, 2007	27.69	27.76	27.50	27.67	95,439	-0.08(-0.27%)
Apr 12, 2007	27.67	27.88	27.53	27.74	92,894	+0.12(+0.44%)
Apr 11, 2007	27.52	27.66	27.43	27.62	94,802	+0.18(+0.64%)
Apr 10, 2007	27.66	27.81	27.39	27.44	153,975	-0.25(-0.91%)
Apr 09, 2007	27.60	27.70	27.58	27.70	68,079	+0.13(+0.47%)
Apr 05, 2007	27.66	27.71	27.55	27.57	62,353	+0.05(+0.19%)
Apr 04, 2007	27.50	27.57	27.40	27.51	62,353	+0.08(+0.29%)
Apr 03, 2007	27.53	27.69	27.40	27.44	75,078	-0.05(-0.18%)
Apr 02, 2007	27.29	27.53	27.29	27.49	82,077	+0.22(+0.80%)
Mar 30, 2007	27.42	27.44	27.26	27.27	107,846	-0.14(-0.49%)
Mar 29, 2007	27.39	27.52	27.23	27.40	106,255	+0.16(+0.60%)
Mar 28, 2007	27.39	27.51	27.21	27.24	85,577	-0.35(-1.25%)
Mar 27, 2007	27.61	27.73	27.49	27.59	51,218	+0.02(+0.06%)
Mar 26, 2007	27.57	27.66	27.41	27.57	144,113	-0.15(-0.56%)
Mar 23, 2007	27.65	27.84	27.62	27.72	120,571	+0.14(+0.49%)
Mar 22, 2007	27.68	28.12	27.54	27.59	171,154	-0.20(-0.71%)
Mar 21, 2007	27.52	27.94	27.44	27.79	152,384	+0.33(+1.21%)
Mar 20, 2007	27.41	27.60	27.26	27.45	96,075	+0.35(+1.29%)
Mar 19, 2007	26.96	27.16	26.82	27.11	126,933	+0.31(+1.17%)
Mar 16, 2007	26.96	27.16	26.75	26.79	115,163	-0.11(-0.41%)
Mar 15, 2007	27.09	27.21	26.76	26.90	156,838	-0.13(-0.47%)
Mar 14, 2007	27.25	27.25	26.78	27.03	85,577	-0.20(-0.74%)
Mar 13, 2007	27.64	27.72	27.13	27.23	73,806	-0.41(-1.48%)
Mar 12, 2007	27.55	27.66	27.53	27.64	80,486	+0.04(+0.16%)
Mar 09, 2007	27.45	27.69	27.44	27.59	131,069	+0.34(+1.26%)
Mar 08, 2007	27.13	27.27	27.02	27.25	94,166	+0.05(+0.17%)
Mar 07, 2007	26.94	27.35	26.92	27.20	133,296	+0.21(+0.78%)
Mar 06, 2007	26.92	27.10	26.85	26.99	117,071	+0.56(+2.12%)
Mar 05, 2007	26.56	26.68	26.39	26.43	198,513	-0.36(-1.35%)
Mar 02, 2007	26.63	27.22	26.63	26.79	110,391	-0.14(-0.54%)

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.