Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	30.97	31.07	30.88	30.96	492,307	+0.55(+1.81%)
May 30, 2007	30.21	30.41	29.99	30.41	297,280	+0.19(+0.63%)
May 29, 2007	30.30	30.32	30.13	30.22	339,490	-0.02(-0.06%)
May 25, 2007	30.26	30.28	30.04	30.24	233,625	+0.01(+0.03%)
May 24, 2007	30.61	30.61	30.11	30.23	186,674	-0.38(-1.23%)
May 23, 2007	30.74	30.77	30.50	30.61	331,590	+0.06(+0.20%)
May 22, 2007	30.56	30.61	30.46	30.55	651,669	+0.02(+0.06%)
May 21, 2007	30.56	30.57	30.46	30.53	727,964	-0.04(-0.13%)
May 18, 2007	30.68	30.70	30.57	30.57	297,731	-0.12(-0.39%)
May 17, 2007	30.67	30.76	30.56	30.69	289,154	-0.27(-0.89%)
May 16, 2007	31.01	31.03	30.67	30.96	328,430	-0.23(-0.72%)
May 15, 2007	31.10	31.23	30.98	31.19	278,093	+0.09(+0.28%)
May 14, 2007	31.19	31.19	30.88	31.10	311,501	-0.12(-0.40%)
May 11, 2007	30.79	31.41	30.79	31.22	338,136	+0.43(+1.41%)
May 10, 2007	31.28	31.30	30.79	30.79	327,301	-0.23(-0.76%)
May 09, 2007	31.08	31.10	30.95	31.02	961,364	+0.04(+0.11%)
May 08, 2007	31.23	31.25	30.92	30.99	363,192	-0.38(-1.21%)
May 07, 2007	31.41	31.51	31.21	31.37	625,485	+0.16(+0.53%)
May 04, 2007	31.12	31.32	31.06	31.21	474,023	+0.20(+0.63%)
May 03, 2007	30.94	31.06	30.84	31.01	609,909	+0.09(+0.29%)
May 02, 2007	30.48	30.92	30.48	30.92	469,960	+0.61(+2.01%)
May 01, 2007	30.46	30.46	30.01	30.31	185,094	-0.10(-0.33%)
Apr 30, 2007	30.48	30.57	30.35	30.41	284,639	-0.07(-0.22%)
Apr 27, 2007	30.46	30.50	30.35	30.48	224,596	-0.02(-0.07%)
Apr 26, 2007	30.66	30.66	30.39	30.50	223,468	-0.17(-0.55%)
Apr 25, 2007	30.39	30.71	30.39	30.67	300,666	+0.28(+0.92%)
Apr 24, 2007	30.45	30.46	30.26	30.39	732,478	-0.22(-0.72%)
Apr 23, 2007	30.65	30.66	30.52	30.61	226,628	-0.07(-0.22%)
Apr 20, 2007	30.56	30.68	30.56	30.68	941,049	+0.19(+0.62%)
Apr 19, 2007	30.34	30.49	30.26	30.49	629,999	-0.12(-0.38%)
Apr 18, 2007	30.49	30.63	30.47	30.60	838,118	-0.05(-0.17%)
Apr 17, 2007	30.66	30.72	30.57	30.66	239,268	-0.17(-0.55%)
Apr 16, 2007	30.68	30.86	30.63	30.83	442,421	+0.48(+1.58%)
Apr 13, 2007	30.25	30.75	30.10	30.35	474,023	-0.10(-0.33%)
Apr 12, 2007	30.17	30.48	30.13	30.45	459,576	+0.17(+0.56%)
Apr 11, 2007	30.62	30.63	30.23	30.28	665,212	-0.34(-1.11%)
Apr 10, 2007	30.47	30.68	30.47	30.62	280,576	+0.19(+0.61%)
Apr 09, 2007	30.52	30.55	30.44	30.44	271,773	+0.00(+0.01%)
Apr 05, 2007	30.21	30.44	30.17	30.43	223,016	+0.13(+0.44%)
Apr 04, 2007	30.30	30.57	30.13	30.30	182,160	-0.03(-0.09%)
Apr 03, 2007	30.15	30.35	30.08	30.32	345,359	+0.17(+0.57%)
Apr 02, 2007	30.01	30.15	29.86	30.15	141,755	+0.16(+0.53%)
Mar 30, 2007	29.68	30.01	29.68	29.99	315,338	+0.38(+1.27%)
Mar 29, 2007	29.68	29.70	29.46	29.62	521,425	+0.24(+0.83%)
Mar 28, 2007	29.24	29.42	29.24	29.37	220,759	-0.22(-0.75%)
Mar 27, 2007	29.54	29.59	29.44	29.59	231,368	-0.19(-0.65%)
Mar 26, 2007	29.79	29.80	29.59	29.79	194,800	-0.10(-0.34%)
Mar 23, 2007	29.79	29.95	29.68	29.89	724,578	-0.01(-0.04%)
Mar 22, 2007	30.01	30.04	29.79	29.90	228,885	-0.18(-0.59%)
Mar 21, 2007	29.53	30.08	29.39	30.08	664,535	+0.67(+2.27%)
Mar 20, 2007	29.28	29.42	29.22	29.41	235,205	+0.44(+1.51%)
Mar 19, 2007	29.02	29.03	28.80	28.97	194,123	+0.55(+1.95%)
Mar 16, 2007	28.49	28.57	28.31	28.42	163,650	-0.20(-0.70%)
Mar 15, 2007	28.53	28.80	28.46	28.62	157,330	+0.33(+1.17%)
Mar 14, 2007	28.13	28.80	27.95	28.29	318,047	-0.57(-1.97%)
Mar 13, 2007	29.42	29.39	28.80	28.85	249,426	-0.56(-1.91%)
Mar 12, 2007	29.39	29.43	29.29	29.42	212,407	+0.21(+0.71%)
Mar 09, 2007	29.17	29.22	29.04	29.21	222,790	+0.32(+1.12%)
Mar 08, 2007	28.84	28.93	28.77	28.88	329,559	+0.11(+0.37%)
Mar 07, 2007	28.55	28.88	27.96	28.78	261,389	+0.34(+1.18%)
Mar 06, 2007	28.26	28.46	28.11	28.44	378,315	+0.78(+2.82%)
Mar 05, 2007	27.25	27.88	26.94	27.66	489,824	-0.65(-2.28%)
Mar 02, 2007	28.61	28.77	28.13	28.31	380,347	-0.54(-1.89%)

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.