Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	29.13	29.13	28.57	28.72	56,751	-0.28(-0.97%)
May 30, 2007	28.65	29.06	28.65	29.00	39,593	+0.10(+0.35%)
May 29, 2007	29.06	29.22	28.83	28.90	94,619	-0.17(-0.58%)
May 25, 2007	29.28	29.28	28.94	29.07	113,642	+0.03(+0.10%)
May 24, 2007	29.00	29.27	28.50	29.04	79,338	-0.06(-0.21%)
May 23, 2007	29.18	29.30	28.85	29.10	54,653	-0.12(-0.41%)
May 22, 2007	28.99	29.29	28.60	29.22	35,683	+0.12(+0.41%)
May 21, 2007	28.49	29.14	28.42	29.10	53,216	+0.57(+2.00%)
May 18, 2007	28.58	28.64	28.26	28.53	44,566	+0.01(+0.04%)
May 17, 2007	28.45	28.85	28.39	28.52	67,537	-0.06(-0.21%)
May 16, 2007	28.42	28.58	28.28	28.58	54,886	+0.19(+0.67%)
May 15, 2007	29.00	29.23	28.13	28.39	77,220	-0.47(-1.63%)
May 14, 2007	29.22	29.28	28.85	28.86	37,328	-0.33(-1.13%)
May 11, 2007	29.16	29.42	29.00	29.19	35,921	+0.19(+0.66%)
May 10, 2007	29.28	29.55	28.82	29.00	266,319	-0.48(-1.63%)
May 09, 2007	29.51	29.62	29.15	29.48	45,908	-0.13(-0.44%)
May 08, 2007	29.54	29.73	29.36	29.61	41,161	-0.21(-0.70%)
May 07, 2007	29.37	29.82	29.37	29.82	49,051	+0.35(+1.19%)
May 04, 2007	29.56	29.64	29.34	29.47	59,798	-0.08(-0.27%)
May 03, 2007	29.78	29.93	29.50	29.55	80,368	-0.18(-0.61%)
May 02, 2007	29.43	29.74	29.40	29.73	36,038	+0.23(+0.78%)
May 01, 2007	29.41	29.51	29.14	29.50	50,714	+0.03(+0.10%)
Apr 30, 2007	29.75	29.78	29.42	29.47	81,394	-0.27(-0.91%)
Apr 27, 2007	29.99	30.19	29.57	29.74	46,029	-0.41(-1.36%)
Apr 26, 2007	30.08	30.27	29.88	30.15	36,062	-0.05(-0.17%)
Apr 25, 2007	30.39	30.68	30.12	30.20	55,795	+0.00(+0.00%)
Apr 24, 2007	30.56	30.56	30.00	30.20	34,330	-0.24(-0.79%)
Apr 23, 2007	30.58	30.88	30.38	30.44	25,448	-0.26(-0.85%)
Apr 20, 2007	30.59	30.93	29.98	30.70	57,531	+0.60(+1.99%)
Apr 19, 2007	29.73	30.57	29.72	30.10	77,010	-0.28(-0.92%)
Apr 18, 2007	30.10	30.78	29.93	30.38	77,506	+0.03(+0.10%)
Apr 17, 2007	29.96	30.39	29.90	30.35	106,984	+0.36(+1.20%)
Apr 16, 2007	29.60	30.33	29.44	29.99	117,888	+0.43(+1.45%)
Apr 13, 2007	29.05	29.58	29.00	29.56	143,022	+0.41(+1.41%)
Apr 12, 2007	28.72	29.34	28.69	29.15	331,719	+1.24(+4.44%)
Apr 11, 2007	28.33	28.33	27.64	27.91	71,189	-0.27(-0.96%)
Apr 10, 2007	27.94	28.18	27.70	28.18	48,883	+0.20(+0.71%)
Apr 09, 2007	28.85	28.90	27.96	27.98	49,692	-0.65(-2.27%)
Apr 05, 2007	28.09	28.63	27.89	28.63	43,079	+0.59(+2.10%)
Apr 04, 2007	28.57	28.57	27.95	28.04	38,535	-0.62(-2.16%)
Apr 03, 2007	28.82	28.93	28.60	28.66	32,746	-0.05(-0.17%)
Apr 02, 2007	28.74	28.82	28.42	28.71	49,598	-0.01(-0.03%)
Mar 30, 2007	28.73	28.81	27.76	28.72	65,986	+0.07(+0.24%)
Mar 29, 2007	28.95	28.95	28.33	28.65	43,824	+0.05(+0.17%)
Mar 28, 2007	28.44	28.83	28.44	28.60	64,830	-0.04(-0.14%)
Mar 27, 2007	29.06	29.06	28.50	28.64	45,673	-0.57(-1.95%)
Mar 26, 2007	29.27	29.27	28.86	29.21	8,994	+0.01(+0.03%)
Mar 23, 2007	29.03	29.37	29.03	29.20	24,673	+0.00(+0.00%)
Mar 22, 2007	29.08	29.82	29.04	29.20	37,929	-0.05(-0.17%)
Mar 21, 2007	29.29	29.95	28.92	29.25	43,312	+0.06(+0.21%)
Mar 20, 2007	28.83	29.19	28.79	29.19	35,842	+0.29(+1.00%)
Mar 19, 2007	28.98	29.10	28.84	28.90	24,782	+0.23(+0.80%)
Mar 16, 2007	28.92	29.24	28.65	28.67	82,911	-0.26(-0.90%)
Mar 15, 2007	28.94	29.00	28.70	28.93	38,867	+0.04(+0.14%)
Mar 14, 2007	28.97	28.97	28.54	28.89	56,340	+0.22(+0.77%)
Mar 13, 2007	29.16	29.19	28.62	28.67	60,127	-0.49(-1.68%)
Mar 12, 2007	29.24	29.40	29.08	29.16	28,656	-0.05(-0.17%)
Mar 09, 2007	29.49	29.49	29.01	29.21	15,545	+0.00(+0.00%)
Mar 08, 2007	29.17	29.52	29.02	29.21	47,546	+0.16(+0.55%)
Mar 07, 2007	29.23	29.25	29.01	29.05	27,436	-0.26(-0.89%)
Mar 06, 2007	29.24	29.49	29.00	29.31	32,974	+0.28(+0.96%)
Mar 05, 2007	29.50	29.71	29.03	29.03	43,225	-0.48(-1.63%)
Mar 02, 2007	29.50	29.65	29.25	29.51	59,931	+0.01(+0.03%)

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.