Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	27.95	28.22	27.70	27.93	726,133	+0.05(+0.18%)
May 30, 2007	27.07	27.91	27.04	27.88	534,400	+0.55(+2.01%)
May 29, 2007	27.96	27.96	26.87	27.33	705,300	+0.21(+0.77%)
May 25, 2007	27.32	27.44	26.90	27.12	467,300	+0.42(+1.57%)
May 24, 2007	27.44	27.77	26.50	26.70	863,600	-0.90(-3.26%)
May 23, 2007	27.90	28.21	27.57	27.60	678,129	-0.19(-0.68%)
May 22, 2007	27.92	28.30	27.74	27.79	527,900	-0.18(-0.64%)
May 21, 2007	27.88	28.20	27.77	27.97	591,680	-0.01(-0.04%)
May 18, 2007	27.93	27.98	27.56	27.98	532,700	+0.05(+0.18%)
May 17, 2007	26.72	28.01	26.72	27.93	758,300	+0.89(+3.29%)
May 16, 2007	27.36	27.56	26.47	27.04	1,026,000	-0.42(-1.53%)
May 15, 2007	27.64	27.74	27.11	27.46	1,125,000	-0.18(-0.65%)
May 14, 2007	27.72	27.72	26.91	27.64	897,900	+0.80(+2.98%)
May 11, 2007	26.26	27.00	26.05	26.84	862,899	+0.80(+3.07%)
May 10, 2007	26.40	26.54	25.99	26.04	702,900	-0.36(-1.36%)
May 09, 2007	26.55	26.57	26.29	26.40	1,276,200	-0.15(-0.56%)
May 08, 2007	26.08	26.55	25.81	26.55	1,270,100	+0.59(+2.27%)
May 07, 2007	26.49	26.29	25.46	25.96	2,837,640	-0.80(-2.99%)
May 04, 2007	27.00	27.15	26.46	26.76	967,809	-0.47(-1.73%)
May 03, 2007	27.15	27.29	25.96	27.23	753,335	+0.08(+0.29%)
May 02, 2007	26.62	27.15	26.53	27.15	969,350	+0.55(+2.07%)
May 01, 2007	26.46	26.65	26.05	26.60	907,200	+0.11(+0.42%)
Apr 30, 2007	27.18	27.36	26.49	26.49	476,563	-0.68(-2.50%)
Apr 27, 2007	27.20	27.42	26.82	27.17	522,600	-0.03(-0.11%)
Apr 26, 2007	27.07	27.32	26.63	27.20	611,430	+0.12(+0.44%)
Apr 25, 2007	26.90	27.25	26.76	27.08	690,900	+0.47(+1.77%)
Apr 24, 2007	26.51	26.72	26.37	26.61	670,500	+0.09(+0.34%)
Apr 23, 2007	26.50	26.90	26.44	26.52	516,800	+0.08(+0.30%)
Apr 20, 2007	26.44	26.71	26.07	26.44	608,232	+0.15(+0.57%)
Apr 19, 2007	26.47	26.64	26.25	26.29	565,200	-0.40(-1.50%)
Apr 18, 2007	27.00	27.10	26.39	26.69	1,029,300	-0.42(-1.55%)
Apr 17, 2007	27.52	27.57	26.98	27.11	756,500	-0.47(-1.70%)
Apr 16, 2007	27.12	27.66	27.06	27.58	642,000	+0.28(+1.03%)
Apr 13, 2007	26.90	27.50	26.86	27.30	616,800	+0.23(+0.85%)
Apr 12, 2007	26.34	27.10	26.15	27.07	918,101	+0.63(+2.38%)
Apr 11, 2007	26.32	26.70	26.03	26.44	1,610,257	+0.12(+0.46%)
Apr 10, 2007	25.25	26.36	25.21	26.32	1,274,300	+1.07(+4.24%)
Apr 09, 2007	25.15	25.53	24.91	25.25	659,800	+0.14(+0.56%)
Apr 05, 2007	25.13	25.13	24.95	25.11	413,600	+0.06(+0.24%)
Apr 04, 2007	25.16	25.32	24.85	25.05	1,246,600	-0.11(-0.44%)
Apr 03, 2007	25.22	25.35	24.90	25.16	976,200	-0.05(-0.20%)
Apr 02, 2007	24.67	25.28	24.61	25.21	696,299	+0.50(+2.02%)
Mar 30, 2007	25.45	25.45	24.64	24.71	1,065,300	-0.80(-3.14%)
Mar 29, 2007	24.59	25.69	24.59	25.51	1,066,700	+0.96(+3.91%)
Mar 28, 2007	24.56	24.65	24.12	24.55	1,010,300	+0.06(+0.24%)
Mar 27, 2007	25.00	25.15	24.05	24.49	2,309,300	-0.88(-3.47%)
Mar 26, 2007	25.12	25.37	24.85	25.37	812,700	+0.44(+1.76%)
Mar 23, 2007	24.52	25.18	24.50	24.93	1,252,897	+0.38(+1.55%)
Mar 22, 2007	24.37	24.70	24.37	24.55	1,675,800	+0.29(+1.20%)
Mar 21, 2007	23.84	24.42	23.71	24.26	1,189,200	+0.56(+2.36%)
Mar 20, 2007	23.52	23.75	23.30	23.70	922,020	+0.20(+0.85%)
Mar 19, 2007	23.00	23.52	22.98	23.50	1,265,800	+0.59(+2.58%)
Mar 16, 2007	22.95	23.13	22.87	22.91	738,000	-0.04(-0.17%)
Mar 15, 2007	22.90	23.05	22.85	22.95	863,600	+0.02(+0.09%)
Mar 14, 2007	22.76	23.08	22.63	22.93	911,000	+0.17(+0.75%)
Mar 13, 2007	23.00	23.30	22.73	22.76	1,084,200	-0.24(-1.04%)
Mar 12, 2007	22.71	23.07	22.61	23.00	525,600	-0.01(-0.04%)
Mar 09, 2007	23.13	23.15	22.88	23.01	780,400	-0.04(-0.17%)
Mar 08, 2007	23.33	23.42	23.02	23.05	1,030,200	+0.02(+0.09%)
Mar 07, 2007	22.30	23.13	22.30	23.03	1,249,100	+0.67(+3.00%)
Mar 06, 2007	22.40	22.73	21.99	22.36	1,366,000	+0.57(+2.62%)
Mar 05, 2007	21.59	21.98	21.00	21.79	1,152,800	-0.02(-0.09%)
Mar 02, 2007	22.00	22.26	21.72	21.81	852,300	-0.28(-1.27%)

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.