Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	25.78	25.80	24.90	25.33	154,097	-0.33(-1.27%)
May 30, 2007	24.88	25.84	24.48	25.66	189,186	+0.54(+2.15%)
May 29, 2007	24.57	25.17	24.38	25.12	62,541	+0.59(+2.40%)
May 25, 2007	24.66	24.73	24.23	24.53	45,768	-0.13(-0.52%)
May 24, 2007	25.01	25.01	23.96	24.66	110,331	-0.33(-1.31%)
May 23, 2007	25.76	25.76	24.82	24.98	89,863	-0.78(-3.03%)
May 22, 2007	25.47	25.85	25.07	25.76	84,302	+0.43(+1.71%)
May 21, 2007	25.08	25.44	25.08	25.33	66,424	-0.14(-0.56%)
May 18, 2007	25.47	25.54	24.88	25.47	79,504	+0.11(+0.45%)
May 17, 2007	25.85	26.26	25.30	25.36	129,722	-0.65(-2.48%)
May 16, 2007	25.02	26.02	24.69	26.00	119,581	+0.92(+3.68%)
May 15, 2007	25.13	25.82	25.01	25.08	149,702	-0.22(-0.87%)
May 14, 2007	24.96	25.42	24.95	25.30	140,241	+0.27(+1.08%)
May 11, 2007	24.74	25.44	24.56	25.03	84,668	+0.54(+2.20%)
May 10, 2007	24.77	24.83	24.20	24.49	197,249	-0.34(-1.37%)
May 09, 2007	25.03	25.07	24.77	24.83	168,992	-0.04(-0.17%)
May 08, 2007	25.22	25.44	24.66	24.88	201,201	-0.61(-2.39%)
May 07, 2007	24.79	26.05	24.13	25.49	214,795	-0.67(-2.58%)
May 04, 2007	25.55	26.32	25.55	26.16	137,417	+0.52(+2.02%)
May 03, 2007	25.30	25.87	25.26	25.64	132,208	+0.55(+2.21%)
May 02, 2007	25.18	25.73	25.02	25.09	138,965	-0.03(-0.11%)
May 01, 2007	25.58	26.07	24.71	25.12	212,731	-0.40(-1.58%)
Apr 30, 2007	26.64	26.85	25.39	25.52	126,944	-1.33(-4.97%)
Apr 27, 2007	26.97	27.38	26.67	26.86	75,739	-0.14(-0.53%)
Apr 26, 2007	27.27	27.27	26.32	27.00	85,521	-0.47(-1.71%)
Apr 25, 2007	26.02	27.96	26.00	27.47	192,844	+1.80(+7.02%)
Apr 24, 2007	27.90	28.06	25.37	25.66	283,809	-2.54(-9.01%)
Apr 23, 2007	28.03	28.69	27.60	28.20	118,673	+0.13(+0.45%)
Apr 20, 2007	27.47	28.09	27.47	28.08	182,989	+0.51(+1.85%)
Apr 19, 2007	27.49	27.86	27.13	27.57	93,087	-0.20(-0.72%)
Apr 18, 2007	28.35	28.76	27.74	27.76	84,084	-0.72(-2.54%)
Apr 17, 2007	28.60	28.76	28.00	28.49	112,281	-0.09(-0.30%)
Apr 16, 2007	28.47	28.81	28.25	28.57	98,942	-0.48(-1.64%)
Apr 13, 2007	28.78	29.05	28.15	29.05	51,002	+0.23(+0.79%)
Apr 12, 2007	28.64	29.00	28.57	28.82	75,717	+0.05(+0.17%)
Apr 11, 2007	28.84	29.23	28.27	28.77	156,836	-0.01(-0.02%)
Apr 10, 2007	28.74	29.25	28.55	28.78	103,644	-0.08(-0.27%)
Apr 09, 2007	29.54	29.79	28.86	28.86	183,074	-0.70(-2.38%)
Apr 05, 2007	29.11	29.60	29.11	29.56	69,959	+0.39(+1.34%)
Apr 04, 2007	29.45	29.79	29.11	29.17	115,442	-0.21(-0.72%)
Apr 03, 2007	29.35	29.97	29.17	29.38	248,371	+0.10(+0.34%)
Apr 02, 2007	29.10	29.40	28.42	29.28	183,432	+0.30(+1.03%)
Mar 30, 2007	29.32	29.52	28.56	28.98	94,460	-0.20(-0.68%)
Mar 29, 2007	29.32	30.01	28.82	29.18	90,213	+0.05(+0.17%)
Mar 28, 2007	29.35	29.61	29.03	29.13	188,721	-0.54(-1.82%)
Mar 27, 2007	29.81	29.81	29.38	29.67	92,064	-0.16(-0.52%)
Mar 26, 2007	29.52	29.83	29.40	29.83	91,904	+0.40(+1.37%)
Mar 23, 2007	29.15	29.76	28.86	29.42	115,615	+0.10(+0.34%)
Mar 22, 2007	28.71	29.33	28.17	29.33	170,401	+0.77(+2.68%)
Mar 21, 2007	27.77	28.85	27.77	28.56	130,890	+0.91(+3.29%)
Mar 20, 2007	27.34	27.68	27.13	27.65	104,964	+0.38(+1.38%)
Mar 19, 2007	27.18	27.37	27.11	27.27	103,029	+0.34(+1.26%)
Mar 16, 2007	26.33	27.37	26.33	26.93	243,052	+0.56(+2.13%)
Mar 15, 2007	26.39	26.42	26.22	26.37	97,389	-0.08(-0.29%)
Mar 14, 2007	26.01	26.68	26.01	26.45	121,563	+0.34(+1.30%)
Mar 13, 2007	26.85	27.19	25.96	26.11	145,680	-0.74(-2.75%)
Mar 12, 2007	26.68	27.04	26.58	26.85	81,656	-0.23(-0.86%)
Mar 09, 2007	27.03	27.33	26.76	27.08	103,478	+0.38(+1.42%)
Mar 08, 2007	26.15	26.93	25.93	26.70	152,658	+0.91(+3.54%)
Mar 07, 2007	25.56	25.98	25.19	25.79	138,040	-0.02(-0.08%)
Mar 06, 2007	25.56	26.51	25.05	25.81	97,595	+0.64(+2.54%)
Mar 05, 2007	25.24	25.51	24.58	25.17	212,323	-0.57(-2.21%)
Mar 02, 2007	26.29	26.62	25.71	25.74	144,554	-0.70(-2.63%)

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.