Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	28.19	28.29	28.15	28.27	62,760	+0.20(+0.73%)
May 30, 2007	27.73	28.06	27.67	28.06	24,308	+0.21(+0.75%)
May 29, 2007	27.81	27.86	27.73	27.86	28,507	+0.25(+0.90%)
May 25, 2007	27.65	27.65	27.53	27.61	18,120	+0.21(+0.78%)
May 24, 2007	27.65	27.83	27.40	27.40	29,170	-0.10(-0.35%)
May 23, 2007	27.67	27.71	27.49	27.49	65,191	-0.16(-0.57%)
May 22, 2007	27.83	27.83	27.61	27.65	46,628	-0.16(-0.57%)
May 21, 2007	27.69	27.88	27.69	27.81	81,765	+0.11(+0.41%)
May 18, 2007	27.74	27.74	27.62	27.69	31,159	+0.03(+0.10%)
May 17, 2007	27.60	27.74	27.54	27.67	24,529	+0.05(+0.16%)
May 16, 2007	27.47	27.62	27.41	27.62	33,369	+0.24(+0.86%)
May 15, 2007	27.59	27.74	27.39	27.39	28,949	-0.06(-0.21%)
May 14, 2007	27.60	27.63	27.42	27.45	28,507	-0.06(-0.21%)
May 11, 2007	27.42	27.50	27.37	27.50	35,358	+0.13(+0.46%)
May 10, 2007	27.55	27.56	27.36	27.38	41,987	-0.26(-0.94%)
May 09, 2007	27.53	27.67	27.46	27.64	34,032	+0.14(+0.50%)
May 08, 2007	27.42	27.50	27.26	27.50	38,451	-0.09(-0.31%)
May 07, 2007	27.47	27.59	27.44	27.59	38,451	+0.34(+1.23%)
May 04, 2007	27.31	27.35	27.17	27.25	29,170	+0.11(+0.40%)
May 03, 2007	27.04	27.14	26.97	27.14	21,435	+0.22(+0.81%)
May 02, 2007	26.64	27.02	26.64	26.92	53,037	+0.34(+1.29%)
May 01, 2007	26.61	26.61	26.40	26.58	22,761	+0.07(+0.27%)
Apr 30, 2007	26.65	26.75	26.51	26.51	39,114	-0.18(-0.68%)
Apr 27, 2007	26.51	26.73	26.51	26.69	37,788	+0.18(+0.67%)
Apr 26, 2007	26.68	26.68	26.49	26.51	66,959	-0.11(-0.42%)
Apr 25, 2007	26.59	26.70	26.46	26.63	63,644	+0.14(+0.55%)
Apr 24, 2007	26.63	26.63	26.34	26.48	291,482	-0.12(-0.46%)
Apr 23, 2007	26.51	26.64	26.51	26.60	47,291	+0.11(+0.43%)
Apr 20, 2007	26.54	26.54	26.41	26.49	81,765	+0.27(+1.04%)
Apr 19, 2007	26.25	26.30	26.15	26.22	31,380	-0.12(-0.46%)
Apr 18, 2007	26.15	26.42	26.14	26.34	80,218	+0.21(+0.80%)
Apr 17, 2007	26.10	26.20	26.04	26.13	21,214	-0.01(-0.05%)
Apr 16, 2007	26.02	26.17	26.02	26.15	49,943	+0.24(+0.93%)
Apr 13, 2007	25.82	25.93	25.77	25.91	22,319	+0.03(+0.10%)
Apr 12, 2007	25.61	25.88	25.58	25.88	31,822	+0.19(+0.73%)
Apr 11, 2007	25.97	25.97	25.66	25.69	46,186	-0.26(-0.99%)
Apr 10, 2007	25.95	26.00	25.91	25.95	108,725	+0.05(+0.17%)
Apr 09, 2007	26.02	26.02	25.88	25.90	85,301	+0.00(+0.00%)
Apr 05, 2007	25.84	25.94	25.84	25.90	328,166	-0.01(-0.03%)
Apr 04, 2007	25.93	25.97	25.87	25.91	32,264	+0.03(+0.10%)
Apr 03, 2007	25.79	25.95	25.70	25.88	37,346	+0.25(+0.99%)
Apr 02, 2007	25.66	25.66	25.53	25.63	22,098	+0.05(+0.21%)
Mar 30, 2007	25.75	25.82	25.47	25.58	717,326	-0.09(-0.35%)
Mar 29, 2007	25.75	25.79	25.50	25.67	53,700	+0.12(+0.46%)
Mar 28, 2007	25.75	25.75	25.49	25.55	27,623	-0.27(-1.05%)
Mar 27, 2007	25.82	25.82	25.69	25.82	155,796	-0.08(-0.30%)
Mar 26, 2007	25.97	25.99	25.68	25.90	143,641	-0.08(-0.30%)
Mar 23, 2007	25.79	26.00	25.79	25.98	114,029	+0.15(+0.59%)
Mar 22, 2007	26.02	26.02	25.47	25.82	109,167	-0.15(-0.57%)
Mar 21, 2007	25.77	26.00	25.64	25.97	35,358	+0.26(+1.00%)
Mar 20, 2007	25.65	25.72	25.57	25.72	47,512	+0.11(+0.44%)
Mar 19, 2007	25.63	25.69	25.55	25.60	30,275	+0.22(+0.87%)
Mar 16, 2007	25.39	25.54	25.35	25.38	57,235	+0.02(+0.07%)
Mar 15, 2007	25.16	25.37	25.16	25.36	46,186	+0.26(+1.05%)
Mar 14, 2007	25.05	25.19	24.68	25.10	50,827	+0.09(+0.34%)
Mar 13, 2007	25.58	25.48	24.98	25.02	33,811	-0.56(-2.19%)
Mar 12, 2007	25.26	25.62	25.25	25.58	106,516	+0.33(+1.29%)
Mar 09, 2007	25.34	25.34	25.14	25.25	125,521	+0.14(+0.58%)
Mar 08, 2007	25.11	25.25	25.06	25.11	40,440	+0.17(+0.69%)
Mar 07, 2007	24.96	25.02	24.85	24.93	31,380	-0.00(-0.02%)
Mar 06, 2007	24.89	24.95	24.71	24.94	37,567	+0.43(+1.77%)
Mar 05, 2007	24.48	24.91	24.48	24.50	266,290	-0.24(-0.95%)
Mar 02, 2007	25.04	25.10	24.74	24.74	223,860	-0.36(-1.44%)

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.