Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	26.17	26.25	26.02	26.17	265,286	+0.21(+0.79%)
May 30, 2007	26.02	26.11	25.80	25.96	257,182	-0.10(-0.38%)
May 29, 2007	25.61	26.06	25.46	26.06	416,695	+0.35(+1.35%)
May 25, 2007	25.40	25.71	25.40	25.71	294,288	+0.08(+0.31%)
May 24, 2007	26.41	26.49	25.18	25.63	783,917	-0.69(-2.62%)
May 23, 2007	26.39	26.66	26.29	26.32	419,255	-0.21(-0.78%)
May 22, 2007	26.29	26.75	26.29	26.53	564,053	+0.06(+0.23%)
May 21, 2007	26.26	26.58	26.12	26.47	370,420	+0.11(+0.41%)
May 18, 2007	26.50	26.61	25.98	26.36	1,085,243	-0.15(-0.57%)
May 17, 2007	26.73	26.85	26.38	26.51	1,140,049	-0.22(-0.82%)
May 16, 2007	27.09	27.12	26.73	26.73	3,721,687	-1.35(-4.81%)
May 15, 2007	28.28	28.52	27.97	28.08	274,243	-0.24(-0.84%)
May 14, 2007	28.09	28.37	27.88	28.32	316,253	+0.32(+1.14%)
May 11, 2007	27.66	28.02	27.66	28.00	255,690	+0.29(+1.05%)
May 10, 2007	27.96	28.01	27.55	27.71	253,344	-0.13(-0.47%)
May 09, 2007	27.43	27.97	27.43	27.84	317,320	+0.30(+1.11%)
May 08, 2007	27.34	27.65	27.29	27.54	319,239	+0.31(+1.15%)
May 07, 2007	26.78	27.32	26.78	27.22	366,368	+0.34(+1.27%)
May 04, 2007	27.00	27.19	26.52	26.88	596,894	-0.40(-1.48%)
May 03, 2007	27.20	27.50	26.87	27.28	586,658	-0.83(-2.95%)
May 02, 2007	27.91	28.25	27.91	28.11	478,965	+0.04(+0.13%)
May 01, 2007	28.42	28.42	27.69	28.07	602,012	+0.03(+0.10%)
Apr 30, 2007	28.22	28.40	27.90	28.05	560,215	-0.65(-2.26%)
Apr 27, 2007	28.80	28.81	27.78	28.69	778,799	-0.30(-1.02%)
Apr 26, 2007	28.88	28.99	28.57	28.99	274,456	+0.18(+0.62%)
Apr 25, 2007	28.98	28.99	27.90	28.81	448,044	+0.18(+0.62%)
Apr 24, 2007	28.60	28.76	28.25	28.63	206,215	+0.15(+0.51%)
Apr 23, 2007	28.16	28.50	28.16	28.49	214,745	+0.35(+1.23%)
Apr 20, 2007	27.97	28.16	27.80	28.14	207,068	+0.29(+1.04%)
Apr 19, 2007	27.67	28.01	27.60	27.85	164,204	-0.03(-0.10%)
Apr 18, 2007	27.67	28.03	27.67	27.88	202,163	+0.04(+0.15%)
Apr 17, 2007	27.88	27.97	27.74	27.84	215,598	+0.05(+0.19%)
Apr 16, 2007	27.26	27.85	27.22	27.78	263,793	+0.24(+0.89%)
Apr 13, 2007	27.32	27.67	27.08	27.54	227,327	+0.27(+0.98%)
Apr 12, 2007	26.75	27.43	26.75	27.27	255,903	+0.18(+0.66%)
Apr 11, 2007	27.20	27.32	26.94	27.09	252,704	+0.10(+0.36%)
Apr 10, 2007	26.78	27.10	26.69	27.00	204,296	+0.28(+1.05%)
Apr 09, 2007	26.67	26.79	26.55	26.71	181,264	+0.19(+0.71%)
Apr 05, 2007	27.53	27.77	26.40	26.53	175,933	+0.13(+0.50%)
Apr 04, 2007	26.35	26.47	26.00	26.40	192,567	-0.12(-0.44%)
Apr 03, 2007	26.44	26.64	26.44	26.51	224,981	+0.07(+0.27%)
Apr 02, 2007	26.48	26.49	26.31	26.44	167,829	+0.23(+0.89%)
Mar 30, 2007	26.26	26.46	26.19	26.21	314,761	-0.08(-0.29%)
Mar 29, 2007	26.17	26.45	26.17	26.28	281,920	+0.12(+0.45%)
Mar 28, 2007	26.02	26.29	25.98	26.17	388,333	+0.15(+0.58%)
Mar 27, 2007	25.82	26.02	25.79	26.02	156,740	+0.19(+0.74%)
Mar 26, 2007	25.79	25.87	25.66	25.82	214,745	+0.04(+0.16%)
Mar 23, 2007	25.58	25.79	25.58	25.78	197,258	+0.21(+0.81%)
Mar 22, 2007	25.41	25.67	25.41	25.58	272,537	+0.16(+0.65%)
Mar 21, 2007	25.46	25.46	25.21	25.41	138,401	+0.02(+0.07%)
Mar 20, 2007	25.35	25.39	25.23	25.39	232,445	+0.13(+0.52%)
Mar 19, 2007	25.07	25.32	25.07	25.26	316,253	+0.19(+0.75%)
Mar 16, 2007	25.25	25.30	25.06	25.07	98,949	-0.25(-0.98%)
Mar 15, 2007	25.12	25.33	25.12	25.32	104,493	+0.09(+0.35%)
Mar 14, 2007	25.20	25.35	25.09	25.23	195,552	+0.00(+0.00%)
Mar 13, 2007	25.21	25.32	25.09	25.23	216,025	+0.02(+0.09%)
Mar 12, 2007	24.98	25.24	24.70	25.21	156,314	+0.23(+0.94%)
Mar 09, 2007	25.00	25.01	24.86	24.98	199,178	+0.21(+0.83%)
Mar 08, 2007	24.74	24.78	24.62	24.77	161,432	+0.03(+0.11%)
Mar 07, 2007	24.70	24.90	24.62	24.74	259,955	+0.00(+0.02%)
Mar 06, 2007	24.39	24.88	24.38	24.74	268,911	+0.11(+0.46%)
Mar 05, 2007	24.92	24.97	24.56	24.62	370,846	-0.35(-1.39%)
Mar 02, 2007	25.12	25.20	24.88	24.97	209,627	-0.15(-0.58%)

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.