Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	25.74	26.57	25.65	26.29	383,496	+1.06(+4.20%)
May 30, 2007	25.37	25.83	25.09	25.23	483,383	-0.69(-2.67%)
May 29, 2007	26.15	26.52	25.79	25.92	436,718	+0.09(+0.36%)
May 25, 2007	25.74	26.06	25.46	25.83	240,793	+0.55(+2.19%)
May 24, 2007	26.48	26.57	24.91	25.28	472,119	-1.34(-5.03%)
May 23, 2007	26.48	26.75	26.34	26.62	185,830	+0.55(+2.12%)
May 22, 2007	26.29	26.98	25.88	26.06	132,955	-0.23(-0.88%)
May 21, 2007	26.34	27.77	26.06	26.29	254,412	-0.51(-1.89%)
May 18, 2007	25.88	26.89	25.69	26.80	277,487	+1.20(+4.68%)
May 17, 2007	25.79	25.97	25.28	25.60	426,193	-0.18(-0.72%)
May 16, 2007	25.97	26.11	25.19	25.79	234,413	-0.32(-1.24%)
May 15, 2007	26.39	26.62	25.83	26.11	262,854	-0.42(-1.57%)
May 14, 2007	27.08	27.17	25.83	26.52	326,503	-0.42(-1.54%)
May 11, 2007	26.98	27.17	26.75	26.94	144,098	+0.14(+0.52%)
May 10, 2007	27.08	27.45	26.62	26.80	250,455	-0.83(-3.00%)
May 09, 2007	27.26	27.95	27.17	27.63	175,143	+0.37(+1.35%)
May 08, 2007	28.14	27.95	27.17	27.26	229,821	-0.97(-3.43%)
May 07, 2007	28.88	28.92	27.95	28.23	242,299	-0.28(-0.97%)
May 04, 2007	28.14	29.01	27.82	28.51	356,763	+1.01(+3.69%)
May 03, 2007	27.17	27.68	26.89	27.49	232,395	+0.74(+2.76%)
May 02, 2007	25.92	26.98	25.83	26.75	288,781	+0.37(+1.40%)
May 01, 2007	26.43	26.71	25.97	26.39	288,795	-0.83(-3.05%)
Apr 30, 2007	27.22	27.68	26.75	27.22	335,199	+0.05(+0.17%)
Apr 27, 2007	26.89	27.17	26.71	27.17	264,583	+0.65(+2.43%)
Apr 26, 2007	26.98	27.03	26.29	26.52	241,869	-0.92(-3.36%)
Apr 25, 2007	27.22	27.72	26.94	27.45	168,371	+0.65(+2.41%)
Apr 24, 2007	27.91	28.09	26.71	26.80	408,603	-1.61(-5.68%)
Apr 23, 2007	28.00	28.46	28.00	28.41	206,125	+0.28(+0.98%)
Apr 20, 2007	29.29	29.34	27.91	28.14	350,207	-0.69(-2.40%)
Apr 19, 2007	28.78	29.01	28.41	28.83	302,028	-0.60(-2.04%)
Apr 18, 2007	29.06	29.43	28.78	29.43	225,223	+0.60(+2.08%)
Apr 17, 2007	29.52	29.66	28.83	28.83	304,940	-0.69(-2.34%)
Apr 16, 2007	29.48	29.98	29.15	29.52	331,983	+0.37(+1.27%)
Apr 13, 2007	28.92	29.38	28.74	29.15	355,529	+0.18(+0.64%)
Apr 12, 2007	28.23	29.01	28.09	28.97	183,655	+0.69(+2.45%)
Apr 11, 2007	28.83	28.92	27.82	28.28	398,449	-0.23(-0.81%)
Apr 10, 2007	28.78	28.92	28.23	28.51	185,374	+0.32(+1.15%)
Apr 09, 2007	28.65	28.69	28.09	28.18	195,000	-0.05(-0.16%)
Apr 05, 2007	28.60	28.74	28.09	28.23	350,500	-0.42(-1.45%)
Apr 04, 2007	27.91	28.65	27.82	28.65	374,980	+1.20(+4.37%)
Apr 03, 2007	26.98	27.72	26.89	27.45	259,494	+0.37(+1.36%)
Apr 02, 2007	26.75	27.26	26.39	27.08	270,909	+0.18(+0.69%)
Mar 30, 2007	27.35	27.58	26.75	26.89	204,126	-0.37(-1.35%)
Mar 29, 2007	27.68	28.05	26.98	27.26	267,104	-0.78(-2.80%)
Mar 28, 2007	28.18	28.18	27.72	28.05	124,587	-0.14(-0.49%)
Mar 27, 2007	28.14	28.18	27.49	28.18	222,900	+0.05(+0.16%)
Mar 26, 2007	28.78	28.97	27.86	28.14	357,355	-0.46(-1.61%)
Mar 23, 2007	28.78	29.06	27.95	28.60	259,884	-0.28(-0.96%)
Mar 22, 2007	28.60	28.97	28.05	28.88	269,534	+0.69(+2.45%)
Mar 21, 2007	27.58	28.37	27.45	28.18	199,747	+0.65(+2.35%)
Mar 20, 2007	27.77	28.00	27.35	27.54	225,025	+0.51(+1.88%)
Mar 19, 2007	26.94	27.08	26.57	27.03	162,547	+1.11(+4.27%)
Mar 16, 2007	26.62	27.22	25.92	25.92	294,743	+0.00(+0.00%)
Mar 15, 2007	26.02	26.57	25.83	25.92	222,055	+0.05(+0.18%)
Mar 14, 2007	25.88	26.20	24.68	25.88	327,348	-0.46(-1.75%)
Mar 13, 2007	26.94	27.49	25.88	26.34	239,159	-0.60(-2.23%)
Mar 12, 2007	26.66	27.40	26.15	26.94	127,080	+0.00(+0.00%)
Mar 09, 2007	27.26	27.31	26.34	26.94	156,542	+0.00(+0.00%)
Mar 08, 2007	27.63	28.05	26.52	26.94	369,427	-0.60(-2.18%)
Mar 07, 2007	26.94	27.58	26.66	27.54	311,826	+0.65(+2.40%)
Mar 06, 2007	26.02	26.94	26.02	26.89	343,044	+1.57(+6.19%)
Mar 05, 2007	25.05	26.20	24.45	25.32	440,576	-0.60(-2.31%)
Mar 02, 2007	26.06	26.98	25.46	25.92	518,316	-1.06(-3.93%)

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.