Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	31.31	32.03	30.96	31.02	124,281	-0.23(-0.74%)
May 30, 2007	30.44	31.42	30.32	31.25	106,612	+0.39(+1.26%)
May 29, 2007	30.05	30.97	30.04	30.86	149,934	+0.89(+2.96%)
May 25, 2007	29.17	30.17	29.17	29.97	148,233	+0.78(+2.66%)
May 24, 2007	30.06	30.59	29.04	29.19	193,669	-0.92(-3.07%)
May 23, 2007	30.21	30.96	30.04	30.12	66,611	-0.04(-0.12%)
May 22, 2007	30.51	30.90	29.85	30.16	202,058	-0.67(-2.19%)
May 21, 2007	30.39	31.03	30.14	30.83	160,726	+0.71(+2.36%)
May 18, 2007	29.67	30.33	29.49	30.12	121,938	+0.53(+1.78%)
May 17, 2007	29.51	29.77	29.06	29.59	234,415	+0.14(+0.47%)
May 16, 2007	30.35	30.65	29.37	29.45	239,690	-0.80(-2.66%)
May 15, 2007	30.30	31.21	30.04	30.26	151,457	-0.03(-0.09%)
May 14, 2007	30.84	31.33	30.28	30.29	81,162	-0.67(-2.15%)
May 11, 2007	30.35	31.10	30.04	30.95	139,369	+0.34(+1.12%)
May 10, 2007	31.22	31.37	30.41	30.61	138,525	-0.83(-2.65%)
May 09, 2007	32.20	32.35	31.34	31.44	217,721	-0.87(-2.69%)
May 08, 2007	31.88	32.33	31.08	32.31	239,723	+0.76(+2.40%)
May 07, 2007	30.56	31.55	30.56	31.55	198,580	+1.31(+4.34%)
May 04, 2007	30.62	30.82	30.04	30.24	183,259	-0.06(-0.21%)
May 03, 2007	30.63	30.78	30.10	30.30	132,144	+0.03(+0.09%)
May 02, 2007	30.13	30.99	30.13	30.28	170,771	+0.11(+0.37%)
May 01, 2007	31.29	31.29	29.63	30.16	199,394	-0.60(-1.95%)
Apr 30, 2007	31.38	32.05	30.51	30.77	273,494	-0.61(-1.94%)
Apr 27, 2007	29.91	32.20	29.12	31.38	333,746	+1.41(+4.69%)
Apr 26, 2007	30.07	30.45	29.42	29.97	175,803	-0.05(-0.15%)
Apr 25, 2007	29.60	30.48	29.45	30.02	271,785	+0.79(+2.69%)
Apr 24, 2007	29.62	30.28	28.98	29.23	282,540	-1.33(-4.36%)
Apr 23, 2007	28.71	30.60	28.71	30.56	228,360	+1.57(+5.42%)
Apr 20, 2007	29.17	29.22	28.80	28.99	106,819	+0.30(+1.03%)
Apr 19, 2007	28.29	29.10	28.13	28.70	130,380	+0.02(+0.06%)
Apr 18, 2007	29.18	29.25	28.49	28.68	137,797	-0.71(-2.42%)
Apr 17, 2007	29.71	29.98	29.11	29.39	317,567	-1.06(-3.49%)
Apr 16, 2007	30.16	30.45	29.99	30.45	93,901	+0.53(+1.76%)
Apr 13, 2007	29.72	29.93	29.55	29.92	41,132	+0.13(+0.43%)
Apr 12, 2007	29.86	30.28	29.58	29.80	69,073	-0.01(-0.03%)
Apr 11, 2007	29.80	30.04	29.44	29.80	142,679	+0.09(+0.31%)
Apr 10, 2007	29.91	30.08	29.63	29.71	73,557	-0.22(-0.74%)
Apr 09, 2007	29.62	30.26	29.46	29.93	124,481	+0.47(+1.60%)
Apr 05, 2007	29.40	29.57	29.22	29.46	78,390	+0.21(+0.73%)
Apr 04, 2007	29.21	30.04	28.99	29.25	126,601	+0.07(+0.25%)
Apr 03, 2007	29.08	29.58	29.08	29.18	118,900	+0.11(+0.38%)
Apr 02, 2007	28.66	29.16	28.61	29.06	120,375	+0.42(+1.45%)
Mar 30, 2007	28.65	29.12	28.46	28.65	248,661	+0.00(+0.00%)
Mar 29, 2007	27.85	28.68	27.85	28.65	330,508	+1.07(+3.89%)
Mar 28, 2007	27.96	28.08	27.44	27.58	64,248	-0.54(-1.91%)
Mar 27, 2007	28.45	28.58	27.96	28.11	78,270	-0.53(-1.84%)
Mar 26, 2007	28.81	29.32	28.28	28.64	115,322	-0.21(-0.74%)
Mar 23, 2007	28.96	29.27	28.81	28.85	103,515	+0.02(+0.06%)
Mar 22, 2007	29.18	29.27	28.76	28.83	130,075	-0.15(-0.51%)
Mar 21, 2007	28.17	28.98	27.99	28.98	325,340	+1.36(+4.92%)
Mar 20, 2007	26.81	28.24	26.76	27.62	206,081	+0.94(+3.53%)
Mar 19, 2007	26.49	26.77	26.28	26.68	117,351	+0.29(+1.09%)
Mar 16, 2007	26.53	26.62	25.99	26.39	155,471	-0.19(-0.73%)
Mar 15, 2007	26.57	27.13	26.49	26.59	72,921	-0.11(-0.42%)
Mar 14, 2007	26.12	26.80	26.00	26.70	191,391	+0.83(+3.22%)
Mar 13, 2007	27.35	27.45	25.79	25.87	198,028	-1.48(-5.41%)
Mar 12, 2007	27.93	28.35	26.98	27.35	178,324	-0.48(-1.73%)
Mar 09, 2007	27.67	28.25	27.23	27.83	310,803	+0.46(+1.69%)
Mar 08, 2007	27.36	27.87	27.00	27.36	170,796	+0.64(+2.39%)
Mar 07, 2007	26.82	27.15	26.53	26.73	203,054	-0.22(-0.82%)
Mar 06, 2007	25.50	26.97	25.31	26.95	251,500	+1.78(+7.09%)
Mar 05, 2007	25.51	26.09	25.05	25.16	295,182	-0.45(-1.77%)
Mar 02, 2007	26.60	26.93	25.62	25.62	189,980	-1.09(-4.08%)

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.