Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	25.20	25.32	24.98	25.30	1,892,032	+0.18(+0.71%)
May 30, 2007	24.93	25.22	24.85	25.12	2,084,567	+0.03(+0.13%)
May 29, 2007	25.12	25.25	24.84	25.09	1,549,025	-0.07(-0.29%)
May 25, 2007	24.94	25.27	24.79	25.16	1,699,496	+0.23(+0.94%)
May 24, 2007	25.07	25.46	24.84	24.93	1,888,970	-0.02(-0.07%)
May 23, 2007	25.22	25.25	24.94	24.95	1,671,760	-0.28(-1.12%)
May 22, 2007	25.36	25.39	25.10	25.23	1,590,531	-0.13(-0.50%)
May 21, 2007	25.10	25.39	25.10	25.36	2,385,347	+0.18(+0.73%)
May 18, 2007	25.15	25.22	24.81	25.17	1,479,044	+0.13(+0.53%)
May 17, 2007	25.00	25.17	24.87	25.04	1,561,174	-0.07(-0.29%)
May 16, 2007	24.93	25.21	24.91	25.11	1,339,893	+0.32(+1.28%)
May 15, 2007	25.02	25.18	24.72	24.80	2,688,018	-0.38(-1.52%)
May 14, 2007	25.43	25.45	25.01	25.18	1,675,722	-0.25(-0.98%)
May 11, 2007	25.31	25.45	25.16	25.43	1,443,923	+0.23(+0.93%)
May 10, 2007	25.48	25.51	25.07	25.20	2,713,238	-0.28(-1.09%)
May 09, 2007	25.18	25.54	25.12	25.47	2,177,142	+0.14(+0.55%)
May 08, 2007	25.26	25.46	25.11	25.33	3,300,474	+0.07(+0.26%)
May 07, 2007	24.00	25.87	24.98	25.27	7,166,578	+1.27(+5.30%)
May 04, 2007	24.27	24.29	23.84	24.00	2,196,407	+0.31(+1.31%)
May 03, 2007	23.51	23.69	23.39	23.69	2,175,881	+0.18(+0.78%)
May 02, 2007	23.41	23.85	23.41	23.50	1,959,698	+0.15(+0.64%)
May 01, 2007	23.04	23.44	22.83	23.35	2,133,196	+0.32(+1.40%)
Apr 30, 2007	23.55	23.57	23.03	23.03	2,139,860	-0.47(-1.98%)
Apr 27, 2007	23.32	23.59	23.10	23.50	2,636,777	+0.18(+0.76%)
Apr 26, 2007	23.24	23.56	23.24	23.32	3,067,606	+0.25(+1.08%)
Apr 25, 2007	22.93	23.11	22.86	23.07	2,010,002	+0.44(+1.94%)
Apr 24, 2007	22.63	22.72	22.41	22.63	1,608,542	+0.01(+0.02%)
Apr 23, 2007	22.95	22.98	22.61	22.63	1,208,523	-0.28(-1.21%)
Apr 20, 2007	22.69	22.93	22.68	22.90	2,193,437	+0.21(+0.93%)
Apr 19, 2007	23.03	23.03	22.65	22.69	2,182,185	-0.33(-1.45%)
Apr 18, 2007	22.99	23.09	22.82	23.03	1,869,518	+0.02(+0.07%)
Apr 17, 2007	22.82	23.11	22.73	23.01	2,611,742	+0.17(+0.73%)
Apr 16, 2007	22.68	22.84	22.50	22.84	2,381,925	+0.19(+0.86%)
Apr 13, 2007	23.09	23.09	22.58	22.65	1,807,141	+0.03(+0.12%)
Apr 12, 2007	22.72	22.74	22.45	22.62	1,953,268	-0.10(-0.44%)
Apr 11, 2007	22.95	23.00	22.69	22.72	1,680,405	-0.21(-0.90%)
Apr 10, 2007	23.18	23.18	22.91	22.93	1,522,631	-0.31(-1.31%)
Apr 09, 2007	23.35	23.36	23.18	23.23	1,360,173	-0.14(-0.59%)
Apr 05, 2007	23.00	23.50	23.00	23.37	2,222,169	+0.13(+0.57%)
Apr 04, 2007	23.14	23.30	22.91	23.24	3,099,834	+0.14(+0.60%)
Apr 03, 2007	22.88	23.24	22.79	23.10	2,525,651	+0.33(+1.46%)
Apr 02, 2007	22.85	22.95	22.74	22.76	3,495,353	-0.11(-0.46%)
Mar 30, 2007	22.70	23.15	22.70	22.87	2,552,361	-0.26(-1.10%)
Mar 29, 2007	23.15	23.18	22.84	23.12	3,126,168	+0.22(+0.97%)
Mar 28, 2007	22.98	23.00	22.77	22.90	1,926,432	-0.07(-0.29%)
Mar 27, 2007	22.87	23.01	22.77	22.97	2,196,774	+0.08(+0.36%)
Mar 26, 2007	22.89	22.94	22.71	22.89	1,942,708	-0.06(-0.24%)
Mar 23, 2007	22.69	23.00	22.65	22.94	2,289,349	+0.31(+1.37%)
Mar 22, 2007	22.44	22.70	22.35	22.63	3,139,098	+0.11(+0.47%)
Mar 21, 2007	22.79	22.79	22.17	22.53	5,774,256	-0.42(-1.84%)
Mar 20, 2007	22.48	23.04	22.45	22.95	2,907,304	+0.37(+1.62%)
Mar 19, 2007	22.35	22.76	22.31	22.58	3,374,318	+0.69(+3.14%)
Mar 16, 2007	22.01	22.45	21.80	21.89	1,884,827	-0.10(-0.45%)
Mar 15, 2007	21.96	22.25	21.91	21.99	2,011,443	+0.00(+0.00%)
Mar 14, 2007	21.86	22.17	21.62	21.99	3,373,058	+0.21(+0.97%)
Mar 13, 2007	22.21	22.21	21.76	21.78	1,769,378	-0.43(-1.95%)
Mar 12, 2007	22.23	22.28	22.02	22.21	1,617,007	+0.12(+0.53%)
Mar 09, 2007	22.26	22.26	21.98	22.10	1,698,056	-0.04(-0.18%)
Mar 08, 2007	22.01	22.35	21.95	22.14	1,869,338	+0.33(+1.50%)
Mar 07, 2007	21.96	22.10	21.80	21.81	2,039,360	-0.14(-0.66%)
Mar 06, 2007	22.01	22.08	21.76	21.95	2,250,626	+0.26(+1.18%)
Mar 05, 2007	21.94	22.04	21.70	21.70	2,212,804	-0.39(-1.78%)
Mar 02, 2007	22.38	22.51	22.08	22.09	2,797,613	-0.39(-1.75%)

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.