Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	27.80	28.25	27.80	28.08	66,426	+0.28(+1.01%)
May 30, 2007	28.16	28.20	27.52	27.80	88,154	-0.59(-2.08%)
May 29, 2007	28.40	28.54	28.34	28.39	77,947	+0.05(+0.18%)
May 25, 2007	28.72	28.72	28.34	28.34	85,399	-0.56(-1.94%)
May 24, 2007	29.05	29.25	28.75	28.90	135,868	-0.11(-0.38%)
May 23, 2007	29.45	29.75	29.01	29.01	183,850	-0.59(-1.99%)
May 22, 2007	29.69	29.69	29.09	29.60	184,604	-0.12(-0.40%)
May 21, 2007	29.80	29.85	29.41	29.72	59,601	+0.00(+0.00%)
May 18, 2007	29.80	29.85	29.41	29.72	59,601	-0.18(-0.60%)
May 17, 2007	29.50	29.90	29.50	29.90	125,341	+0.35(+1.18%)
May 16, 2007	29.63	29.71	29.40	29.55	64,807	-0.22(-0.74%)
May 15, 2007	29.25	29.84	29.25	29.77	140,509	+0.52(+1.78%)
May 14, 2007	29.00	29.44	29.00	29.25	74,122	+0.20(+0.69%)
May 11, 2007	29.00	29.10	28.79	29.05	91,177	-0.07(-0.24%)
May 10, 2007	28.75	29.30	28.36	29.12	419,366	+0.57(+2.00%)
May 09, 2007	28.25	28.80	28.11	28.55	139,386	+0.30(+1.06%)
May 08, 2007	27.87	28.25	27.71	28.25	178,828	+0.45(+1.62%)
May 07, 2007	27.60	27.90	27.50	27.80	108,428	+0.15(+0.54%)
May 04, 2007	27.85	27.85	27.50	27.65	56,212	-0.24(-0.86%)
May 03, 2007	27.89	27.90	27.57	27.89	117,657	+0.00(+0.00%)
May 02, 2007	27.72	27.90	27.72	27.89	99,997	+0.11(+0.40%)
May 01, 2007	27.80	27.90	27.60	27.78	85,987	-0.02(-0.07%)
Apr 30, 2007	27.49	27.97	27.45	27.80	168,322	+0.40(+1.46%)
Apr 27, 2007	27.20	27.48	27.15	27.40	69,105	+0.29(+1.07%)
Apr 26, 2007	27.20	27.36	27.10	27.11	128,818	+0.01(+0.04%)
Apr 25, 2007	26.90	27.19	26.90	27.10	170,074	+0.17(+0.63%)
Apr 24, 2007	26.74	26.95	26.73	26.93	88,666	+0.22(+0.82%)
Apr 23, 2007	25.99	26.75	25.99	26.71	116,386	+0.79(+3.05%)
Apr 20, 2007	25.80	26.05	25.71	25.92	98,717	+0.29(+1.13%)
Apr 19, 2007	26.24	26.24	25.60	25.63	40,411	-0.52(-1.99%)
Apr 18, 2007	26.00	26.30	25.97	26.15	42,073	+0.02(+0.08%)
Apr 17, 2007	25.92	26.30	25.90	26.13	37,272	+0.23(+0.89%)
Apr 16, 2007	25.75	25.98	25.66	25.90	88,083	+0.11(+0.43%)
Apr 13, 2007	25.75	25.89	25.52	25.79	83,724	+0.27(+1.06%)
Apr 12, 2007	25.99	26.05	25.51	25.52	39,800	-0.47(-1.81%)
Apr 11, 2007	26.22	26.31	25.81	25.99	48,444	-0.28(-1.07%)
Apr 10, 2007	26.56	26.68	25.98	26.27	144,273	-0.14(-0.53%)
Apr 09, 2007	26.64	26.67	26.41	26.41	50,565	-0.14(-0.53%)
Apr 05, 2007	26.35	26.92	26.35	26.55	160,654	+0.15(+0.57%)
Apr 04, 2007	26.40	26.48	26.29	26.40	24,893	-0.09(-0.34%)
Apr 03, 2007	26.50	26.70	26.40	26.49	78,437	-0.11(-0.41%)
Apr 02, 2007	26.57	26.67	26.25	26.60	31,700	+0.36(+1.37%)
Mar 30, 2007	26.52	26.64	26.10	26.24	56,658	-0.43(-1.61%)
Mar 29, 2007	26.63	26.75	26.47	26.67	123,781	+0.00(+0.00%)
Mar 28, 2007	26.50	26.85	26.50	26.67	383,182	+0.04(+0.15%)
Mar 27, 2007	26.74	26.74	26.53	26.63	72,083	-0.26(-0.97%)
Mar 26, 2007	26.66	26.95	26.66	26.89	73,475	+0.10(+0.37%)
Mar 23, 2007	26.79	26.85	26.60	26.79	111,478	+0.33(+1.25%)
Mar 22, 2007	26.39	26.64	26.35	26.46	73,544	-0.07(-0.26%)
Mar 21, 2007	26.35	26.59	26.33	26.53	90,358	+0.08(+0.30%)
Mar 20, 2007	26.50	26.62	26.27	26.45	420,295	-0.01(-0.04%)
Mar 19, 2007	26.35	26.75	26.20	26.46	54,206	+0.15(+0.57%)
Mar 16, 2007	26.05	26.40	26.05	26.31	265,288	+0.09(+0.34%)
Mar 15, 2007	26.35	26.50	26.11	26.22	101,682	-0.13(-0.49%)
Mar 14, 2007	26.60	26.71	26.21	26.35	65,872	-0.25(-0.94%)
Mar 13, 2007	26.54	27.09	26.54	26.60	80,469	+0.06(+0.23%)
Mar 12, 2007	26.15	26.56	26.15	26.54	58,782	+0.29(+1.10%)
Mar 09, 2007	26.37	26.60	26.25	26.25	72,590	-0.15(-0.57%)
Mar 08, 2007	26.51	26.69	26.35	26.40	67,142	-0.19(-0.71%)
Mar 07, 2007	26.25	26.64	26.25	26.59	71,424	+0.44(+1.68%)
Mar 06, 2007	25.98	26.25	25.98	26.15	100,607	+0.13(+0.50%)
Mar 05, 2007	26.00	26.14	26.00	26.02	140,409	-0.13(-0.50%)
Mar 02, 2007	26.15	26.32	26.10	26.15	49,812	-0.20(-0.76%)

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.