Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	25.59	25.59	25.59	25.59	1,537	+0.33(+1.30%)
May 30, 2007	25.27	25.27	25.27	25.27	512	+0.07(+0.29%)
May 29, 2007	25.16	25.19	25.16	25.19	512	+0.24(+0.98%)
May 25, 2007	24.95	24.95	24.95	24.95	256	-0.03(-0.11%)
May 24, 2007	25.19	25.19	24.97	24.98	14,866	-0.30(-1.20%)
May 23, 2007	25.28	25.28	25.28	25.28	1,794	-0.09(-0.37%)
May 22, 2007	25.29	25.38	25.29	25.38	1,281	+0.25(+0.99%)
May 21, 2007	25.13	25.13	25.13	25.13	0	+0.00(+0.00%)
May 18, 2007	25.06	25.13	25.06	25.13	1,025	+0.05(+0.19%)
May 17, 2007	25.08	25.08	25.08	25.08	0	+0.00(+0.00%)
May 16, 2007	25.06	25.08	25.04	25.08	3,075	+0.02(+0.06%)
May 15, 2007	25.06	25.06	25.06	25.06	0	+0.00(+0.00%)
May 14, 2007	25.22	25.22	25.06	25.06	3,332	-0.08(-0.33%)
May 11, 2007	25.04	25.14	25.04	25.14	7,689	+0.10(+0.39%)
May 10, 2007	25.15	25.15	25.05	25.05	1,281	-0.11(-0.43%)
May 09, 2007	25.13	25.16	25.13	25.16	5,895	+0.17(+0.69%)
May 08, 2007	24.93	24.98	24.93	24.98	4,101	-0.04(-0.17%)
May 07, 2007	25.03	25.03	25.03	25.03	768	+0.08(+0.33%)
May 04, 2007	24.99	24.99	24.93	24.95	1,281	+0.05(+0.22%)
May 03, 2007	24.90	24.90	24.89	24.89	1,025	+0.02(+0.07%)
May 02, 2007	24.85	24.92	24.85	24.88	4,101	+0.38(+1.55%)
May 01, 2007	24.56	24.57	24.50	24.50	5,126	-0.37(-1.51%)
Apr 30, 2007	24.90	24.90	24.87	24.87	1,281	-0.01(-0.05%)
Apr 27, 2007	24.88	24.88	24.88	24.88	0	+0.00(+0.00%)
Apr 26, 2007	24.88	24.88	24.88	24.88	0	+0.00(+0.00%)
Apr 25, 2007	24.88	24.88	24.88	24.88	1,537	+0.11(+0.42%)
Apr 24, 2007	24.76	24.78	24.67	24.78	2,563	-0.08(-0.33%)
Apr 23, 2007	24.80	24.86	24.80	24.86	4,613	+0.11(+0.46%)
Apr 20, 2007	24.75	24.75	24.75	24.75	512	+0.17(+0.68%)
Apr 19, 2007	24.58	24.58	24.58	24.58	256	-0.07(-0.30%)
Apr 18, 2007	24.61	24.65	24.61	24.65	1,025	+0.06(+0.24%)
Apr 17, 2007	24.59	24.59	24.59	24.59	768	+0.09(+0.35%)
Apr 16, 2007	24.51	24.51	24.51	24.51	768	+0.18(+0.74%)
Apr 13, 2007	24.27	24.33	24.27	24.33	1,537	+0.27(+1.12%)
Apr 12, 2007	24.05	24.06	24.05	24.06	2,819	-0.09(-0.39%)
Apr 11, 2007	24.23	24.23	24.15	24.15	512	-0.07(-0.29%)
Apr 10, 2007	24.22	24.22	24.22	24.22	0	+0.00(+0.00%)
Apr 09, 2007	24.22	24.22	24.22	24.22	5,382	+0.06(+0.26%)
Apr 05, 2007	24.17	24.17	24.16	24.16	2,050	+0.03(+0.13%)
Apr 04, 2007	24.11	24.13	24.11	24.13	2,050	-0.05(-0.19%)
Apr 03, 2007	24.08	24.18	24.08	24.18	768	+0.21(+0.86%)
Apr 02, 2007	23.91	23.97	23.91	23.97	1,281	+0.14(+0.59%)
Mar 30, 2007	23.90	23.91	23.75	23.83	4,613	+0.08(+0.33%)
Mar 29, 2007	23.81	23.81	23.70	23.75	11,790	-0.12(-0.52%)
Mar 28, 2007	23.88	23.88	23.88	23.88	0	+0.00(+0.00%)
Mar 27, 2007	23.88	23.88	23.88	23.88	1,537	-0.06(-0.26%)
Mar 26, 2007	24.09	24.09	23.93	23.94	3,332	-0.13(-0.54%)
Mar 23, 2007	24.05	24.10	24.05	24.07	2,306	+0.09(+0.39%)
Mar 22, 2007	24.05	24.05	23.97	23.97	1,794	+0.01(+0.05%)
Mar 21, 2007	23.63	23.96	23.63	23.96	29,476	+0.34(+1.42%)
Mar 20, 2007	23.56	23.63	23.56	23.63	2,819	+0.15(+0.63%)
Mar 19, 2007	23.47	23.48	23.47	23.48	1,281	+0.23(+0.99%)
Mar 16, 2007	23.30	23.40	23.24	23.25	84,070	-0.18(-0.77%)
Mar 15, 2007	23.33	23.43	23.33	23.43	2,819	+0.21(+0.92%)
Mar 14, 2007	23.23	23.23	22.95	23.21	23,324	-0.40(-1.69%)
Mar 13, 2007	23.61	23.61	23.61	23.61	0	+0.00(+0.00%)
Mar 12, 2007	23.61	23.61	23.55	23.61	1,281	+0.07(+0.28%)
Mar 09, 2007	23.61	23.61	23.55	23.55	512	+0.09(+0.38%)
Mar 08, 2007	23.51	23.51	23.44	23.46	26,656	+0.16(+0.69%)
Mar 07, 2007	23.29	23.36	23.26	23.30	9,227	+0.01(+0.05%)
Mar 06, 2007	23.12	23.33	23.12	23.28	6,920	+0.34(+1.50%)
Mar 05, 2007	23.14	23.16	22.94	22.94	4,101	-0.43(-1.85%)
Mar 02, 2007	23.59	23.62	23.37	23.37	9,996	-0.30(-1.25%)

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.