Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	25.96	26.20	25.88	26.15	1,603,387	+0.27(+1.04%)
May 30, 2007	25.28	25.88	25.24	25.88	1,856,038	+0.60(+2.38%)
May 29, 2007	25.62	25.71	25.11	25.28	1,507,569	-0.31(-1.22%)
May 25, 2007	25.38	25.80	25.35	25.59	1,246,317	+0.21(+0.82%)
May 24, 2007	26.43	25.90	25.23	25.38	1,864,101	-0.40(-1.56%)
May 23, 2007	25.89	25.96	25.72	25.78	1,243,361	-0.16(-0.60%)
May 22, 2007	26.05	26.15	25.92	25.94	1,064,356	-0.11(-0.43%)
May 21, 2007	25.89	26.19	25.72	26.05	1,299,401	+0.03(+0.11%)
May 18, 2007	25.87	26.08	25.73	26.02	1,061,937	+0.20(+0.78%)
May 17, 2007	26.01	26.07	25.71	25.82	1,041,303	-0.31(-1.17%)
May 16, 2007	25.78	26.13	25.72	26.13	1,101,447	+0.42(+1.62%)
May 15, 2007	25.81	26.13	25.68	25.71	1,659,831	-0.15(-0.58%)
May 14, 2007	26.04	26.09	25.70	25.86	1,622,471	-0.19(-0.71%)
May 11, 2007	25.70	26.07	25.48	26.04	1,791,410	+0.37(+1.45%)
May 10, 2007	25.86	26.00	25.59	25.67	1,725,506	-0.19(-0.72%)
May 09, 2007	25.57	25.99	25.40	25.86	1,317,006	+0.19(+0.72%)
May 08, 2007	25.43	25.69	25.36	25.67	1,377,212	+0.14(+0.55%)
May 07, 2007	25.46	25.67	25.31	25.53	1,201,297	+0.06(+0.23%)
May 04, 2007	25.62	25.68	25.33	25.47	2,081,138	-0.15(-0.58%)
May 03, 2007	25.16	25.68	25.01	25.62	2,534,162	+0.46(+1.83%)
May 02, 2007	24.76	25.29	24.76	25.16	1,485,260	+0.31(+1.26%)
May 01, 2007	24.79	24.94	24.44	24.85	2,465,355	+0.07(+0.27%)
Apr 30, 2007	25.46	25.47	24.78	24.78	1,790,859	-0.70(-2.75%)
Apr 27, 2007	25.36	25.65	25.03	25.48	2,992,695	+0.13(+0.50%)
Apr 26, 2007	25.35	25.39	24.97	25.35	2,467,764	-0.03(-0.12%)
Apr 25, 2007	24.94	25.63	24.85	25.38	2,938,443	+0.51(+2.03%)
Apr 24, 2007	24.62	24.91	24.39	24.88	3,271,551	+0.19(+0.78%)
Apr 23, 2007	25.23	25.37	24.56	24.68	4,046,864	-0.62(-2.47%)
Apr 20, 2007	25.14	25.49	24.51	25.31	12,411,546	-2.46(-8.87%)
Apr 19, 2007	28.28	28.28	27.41	27.77	1,847,840	+0.12(+0.43%)
Apr 18, 2007	27.35	27.76	27.16	27.65	1,344,737	+0.16(+0.57%)
Apr 17, 2007	27.53	27.66	27.33	27.49	648,424	+0.08(+0.30%)
Apr 16, 2007	27.02	27.41	26.88	27.41	1,170,119	+0.44(+1.63%)
Apr 13, 2007	27.15	27.25	26.68	26.97	1,698,481	-0.15(-0.55%)
Apr 12, 2007	26.56	27.14	26.47	27.12	1,451,074	+0.60(+2.24%)
Apr 11, 2007	26.75	26.86	26.28	26.53	1,292,816	-0.22(-0.81%)
Apr 10, 2007	26.34	26.77	26.27	26.74	1,599,356	+0.34(+1.30%)
Apr 09, 2007	26.48	26.75	26.32	26.40	2,259,606	+0.02(+0.08%)
Apr 05, 2007	26.56	26.97	26.27	26.38	3,025,082	+0.01(+0.03%)
Apr 04, 2007	27.72	27.73	26.04	26.37	4,804,788	-1.55(-5.54%)
Apr 03, 2007	27.55	28.02	27.55	27.92	1,096,878	+0.41(+1.49%)
Apr 02, 2007	27.52	27.85	27.50	27.51	1,194,847	-0.03(-0.11%)
Mar 30, 2007	27.70	28.05	27.33	27.54	1,831,445	-0.08(-0.30%)
Mar 29, 2007	28.74	28.96	27.40	27.62	3,575,623	-1.03(-3.58%)
Mar 28, 2007	28.61	28.68	28.13	28.65	1,073,225	-0.07(-0.26%)
Mar 27, 2007	28.57	28.86	28.40	28.72	1,075,241	-0.02(-0.08%)
Mar 26, 2007	28.75	28.83	28.23	28.75	1,045,272	-0.11(-0.39%)
Mar 23, 2007	28.84	29.06	28.74	28.86	813,380	-0.07(-0.23%)
Mar 22, 2007	28.90	29.07	28.70	28.92	674,360	+0.03(+0.10%)
Mar 21, 2007	28.14	28.89	28.02	28.89	741,958	+0.71(+2.54%)
Mar 20, 2007	28.16	28.38	28.10	28.18	716,310	+0.02(+0.08%)
Mar 19, 2007	27.88	28.30	27.88	28.16	1,182,752	+0.46(+1.67%)
Mar 16, 2007	27.80	28.11	27.53	27.70	1,946,481	+0.35(+1.28%)
Mar 15, 2007	27.20	27.78	27.20	27.35	1,715,736	+0.17(+0.63%)
Mar 14, 2007	26.87	27.29	26.72	27.18	2,310,805	+0.31(+1.14%)
Mar 13, 2007	27.90	27.79	26.82	26.87	2,534,296	-1.03(-3.68%)
Mar 12, 2007	28.01	28.33	27.66	27.90	1,866,923	-0.48(-1.70%)
Mar 09, 2007	28.76	28.92	28.22	28.38	1,246,586	-0.35(-1.22%)
Mar 08, 2007	28.91	28.98	28.64	28.73	680,408	+0.19(+0.68%)
Mar 07, 2007	28.60	28.74	28.25	28.54	1,408,927	-0.07(-0.23%)
Mar 06, 2007	28.09	28.60	27.91	28.60	1,632,550	+0.75(+2.70%)
Mar 05, 2007	28.13	28.30	27.85	27.85	1,965,700	-0.28(-1.01%)
Mar 02, 2007	28.70	28.70	28.08	28.13	1,201,566	-0.61(-2.12%)

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.