Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	27.61	27.81	27.48	27.69	13,956,698	+0.12(+0.44%)
May 30, 2007	27.52	27.61	27.27	27.57	13,009,616	+0.04(+0.13%)
May 29, 2007	27.34	27.56	27.30	27.54	12,462,189	+0.19(+0.70%)
May 25, 2007	27.76	27.79	27.25	27.34	13,515,242	-0.41(-1.46%)
May 24, 2007	27.53	28.07	27.51	27.75	26,928,304	+0.12(+0.44%)
May 23, 2007	27.58	27.88	27.51	27.63	15,298,453	+0.18(+0.65%)
May 22, 2007	27.50	27.57	27.32	27.45	13,133,950	-0.07(-0.26%)
May 21, 2007	27.57	27.82	27.46	27.52	17,759,868	-0.18(-0.64%)
May 18, 2007	27.43	27.72	27.25	27.70	19,459,358	+0.41(+1.51%)
May 17, 2007	27.19	27.49	27.18	27.29	12,760,958	-0.05(-0.18%)
May 16, 2007	27.29	27.49	27.07	27.34	19,767,418	+0.05(+0.18%)
May 15, 2007	27.14	28.01	27.05	27.29	44,060,648	-0.51(-1.82%)
May 14, 2007	27.89	28.16	27.69	27.79	22,301,414	+0.11(+0.39%)
May 11, 2007	27.57	27.91	27.51	27.69	16,834,976	+0.05(+0.18%)
May 10, 2007	27.71	28.23	27.52	27.64	18,714,942	-0.28(-1.00%)
May 09, 2007	27.40	27.93	27.37	27.91	14,053,486	+0.39(+1.42%)
May 08, 2007	27.58	27.61	27.32	27.52	17,640,726	-0.15(-0.54%)
May 07, 2007	27.57	27.93	27.47	27.67	10,925,506	-0.04(-0.15%)
May 04, 2007	27.83	27.92	27.59	27.71	12,477,583	-0.11(-0.41%)
May 03, 2007	27.75	27.96	27.39	27.83	15,263,327	+0.22(+0.80%)
May 02, 2007	27.32	27.83	27.32	27.61	19,646,934	+0.23(+0.83%)
May 01, 2007	27.18	27.42	27.00	27.38	18,342,222	+0.40(+1.48%)
Apr 30, 2007	27.43	27.47	26.95	26.98	28,609,884	-0.43(-1.56%)
Apr 27, 2007	27.71	27.78	27.37	27.41	15,874,543	-0.37(-1.33%)
Apr 26, 2007	28.09	28.14	27.71	27.78	16,030,678	-0.36(-1.29%)
Apr 25, 2007	28.09	28.28	27.93	28.14	15,899,481	+0.14(+0.48%)
Apr 24, 2007	27.85	28.07	27.54	28.01	18,629,814	+0.07(+0.25%)
Apr 23, 2007	27.92	28.06	27.82	27.94	11,105,146	+0.00(+0.00%)
Apr 20, 2007	28.02	28.03	27.73	27.94	19,245,686	+0.21(+0.77%)
Apr 19, 2007	27.71	27.91	27.49	27.72	15,474,083	-0.09(-0.33%)
Apr 18, 2007	28.06	28.10	27.66	27.81	15,694,746	-0.28(-1.01%)
Apr 17, 2007	27.67	28.14	27.57	28.10	22,067,244	+0.63(+2.28%)
Apr 16, 2007	27.07	27.64	27.01	27.47	16,161,237	+0.48(+1.77%)
Apr 13, 2007	27.05	27.07	26.90	27.00	15,107,152	-0.09(-0.34%)
Apr 12, 2007	27.00	27.21	26.79	27.09	15,970,049	+0.04(+0.13%)
Apr 11, 2007	27.16	27.31	26.91	27.05	22,339,218	-0.19(-0.68%)
Apr 10, 2007	27.14	27.47	27.09	27.24	15,409,377	+0.11(+0.39%)
Apr 09, 2007	27.24	27.25	26.97	27.13	10,263,491	+0.04(+0.16%)
Apr 05, 2007	27.15	27.15	26.92	27.09	15,067,302	-0.06(-0.24%)
Apr 04, 2007	26.80	27.26	26.75	27.15	26,906,796	+0.34(+1.28%)
Apr 03, 2007	26.28	26.92	26.22	26.81	22,264,086	+0.60(+2.28%)
Apr 02, 2007	26.13	26.26	26.08	26.21	13,848,420	+0.04(+0.14%)
Mar 30, 2007	26.20	26.50	25.90	26.18	17,786,464	-0.06(-0.22%)
Mar 29, 2007	26.34	26.40	26.00	26.23	20,188,272	+0.04(+0.14%)
Mar 28, 2007	26.49	26.54	26.08	26.20	19,627,232	-0.41(-1.53%)
Mar 27, 2007	26.88	26.92	26.56	26.60	18,005,808	-0.41(-1.50%)
Mar 26, 2007	27.18	27.27	26.77	27.01	16,597,771	-0.22(-0.81%)
Mar 23, 2007	27.32	27.41	27.12	27.23	16,234,885	-0.08(-0.29%)
Mar 22, 2007	27.60	27.71	27.18	27.31	13,316,815	-0.29(-1.06%)
Mar 21, 2007	27.02	27.73	26.94	27.60	21,482,252	+0.58(+2.14%)
Mar 20, 2007	26.82	27.07	26.72	27.02	15,552,740	+0.15(+0.56%)
Mar 19, 2007	26.82	26.92	26.62	26.87	13,188,296	+0.15(+0.56%)
Mar 16, 2007	26.71	26.95	26.60	26.72	23,704,594	+0.01(+0.05%)
Mar 15, 2007	26.69	26.93	26.52	26.71	14,247,818	-0.05(-0.19%)
Mar 14, 2007	26.56	26.77	26.00	26.76	34,026,132	+0.15(+0.56%)
Mar 13, 2007	27.19	27.17	26.54	26.61	30,026,114	-0.58(-2.15%)
Mar 12, 2007	27.58	27.62	27.15	27.19	19,924,400	-0.36(-1.29%)
Mar 09, 2007	27.89	27.91	27.42	27.55	16,825,010	-0.09(-0.34%)
Mar 08, 2007	27.62	27.87	27.59	27.64	16,431,868	+0.06(+0.23%)
Mar 07, 2007	27.58	27.78	27.44	27.58	17,293,106	-0.06(-0.23%)
Mar 06, 2007	27.80	27.80	27.38	27.64	24,524,496	+0.09(+0.34%)
Mar 05, 2007	27.61	27.93	27.49	27.55	32,052,192	-0.24(-0.87%)
Mar 02, 2007	28.01	28.06	27.76	27.79	27,400,294	-0.31(-1.12%)

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.