Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	25.32	25.48	25.04	25.48	127,817	+0.38(+1.50%)
May 30, 2007	24.74	25.13	24.40	25.10	147,449	+0.26(+1.06%)
May 29, 2007	24.99	25.01	24.69	24.84	158,288	-0.18(-0.70%)
May 25, 2007	25.08	25.15	24.40	25.01	242,136	+0.37(+1.49%)
May 24, 2007	25.67	25.67	24.55	24.64	323,939	-0.77(-3.02%)
May 23, 2007	25.50	25.71	25.41	25.41	153,789	-0.21(-0.82%)
May 22, 2007	25.43	25.80	25.18	25.62	102,253	-0.00(-0.02%)
May 21, 2007	25.92	25.95	25.42	25.63	161,356	+0.05(+0.21%)
May 18, 2007	25.79	25.79	25.42	25.57	72,395	+0.14(+0.56%)
May 17, 2007	26.13	26.13	25.43	25.43	166,878	+0.03(+0.13%)
May 16, 2007	26.09	26.09	24.92	25.40	338,051	-0.57(-2.18%)
May 15, 2007	26.09	26.16	25.85	25.96	191,419	-0.20(-0.75%)
May 14, 2007	26.27	26.28	26.07	26.16	155,834	-0.11(-0.43%)
May 11, 2007	26.36	26.40	26.18	26.27	118,000	+0.04(+0.15%)
May 10, 2007	26.13	26.40	26.13	26.23	95,096	+0.00(+0.02%)
May 09, 2007	26.40	26.54	26.16	26.23	141,110	-0.13(-0.48%)
May 08, 2007	26.30	26.40	26.11	26.36	110,434	+0.18(+0.69%)
May 07, 2007	26.16	26.31	25.43	26.18	148,677	+0.02(+0.07%)
May 04, 2007	26.34	26.38	26.04	26.16	128,226	+0.08(+0.32%)
May 03, 2007	26.37	26.37	26.01	26.07	131,293	-0.56(-2.11%)
May 02, 2007	26.41	26.80	26.41	26.63	174,853	+0.22(+0.85%)
May 01, 2007	26.77	26.77	26.40	26.41	301,035	+0.06(+0.24%)
Apr 30, 2007	26.28	26.77	25.99	26.35	356,456	+0.43(+1.66%)
Apr 27, 2007	25.55	26.28	25.55	25.92	247,863	+0.41(+1.59%)
Apr 26, 2007	25.74	25.82	25.50	25.51	115,342	-0.28(-1.08%)
Apr 25, 2007	25.57	25.79	25.57	25.79	120,454	+0.24(+0.94%)
Apr 24, 2007	25.67	25.79	25.48	25.55	91,005	+0.00(+0.00%)
Apr 23, 2007	25.79	25.79	25.43	25.55	106,548	+0.07(+0.29%)
Apr 20, 2007	25.54	25.54	25.31	25.48	102,049	+0.06(+0.25%)
Apr 19, 2007	25.50	25.50	25.23	25.41	64,419	-0.02(-0.08%)
Apr 18, 2007	25.37	25.49	25.22	25.43	105,934	-0.01(-0.06%)
Apr 17, 2007	25.43	25.45	25.08	25.45	136,611	+0.22(+0.85%)
Apr 16, 2007	24.99	25.29	24.99	25.23	85,075	+0.16(+0.62%)
Apr 13, 2007	24.89	25.11	24.75	25.07	78,326	+0.23(+0.93%)
Apr 12, 2007	24.95	25.03	24.80	24.84	96,118	-0.09(-0.37%)
Apr 11, 2007	25.04	25.23	24.86	24.94	147,858	-0.19(-0.76%)
Apr 10, 2007	25.06	25.22	24.94	25.13	95,505	+0.06(+0.23%)
Apr 09, 2007	25.03	25.23	24.86	25.07	187,533	+0.11(+0.43%)
Apr 05, 2007	24.60	25.03	24.47	24.96	143,155	+0.36(+1.47%)
Apr 04, 2007	24.45	25.05	24.38	24.60	417,808	+0.44(+1.80%)
Apr 03, 2007	24.40	24.57	24.14	24.17	83,643	-0.28(-1.14%)
Apr 02, 2007	24.25	24.55	24.25	24.44	94,482	+0.13(+0.54%)
Mar 30, 2007	24.38	24.51	24.04	24.31	72,395	+0.12(+0.51%)
Mar 29, 2007	23.98	24.19	23.89	24.19	88,142	+0.23(+0.96%)
Mar 28, 2007	23.96	24.36	23.94	23.96	115,342	-0.09(-0.39%)
Mar 27, 2007	24.13	24.17	23.91	24.05	126,590	-0.09(-0.36%)
Mar 26, 2007	24.30	24.40	24.10	24.14	120,454	-0.17(-0.70%)
Mar 23, 2007	24.25	24.45	24.20	24.31	94,073	+0.06(+0.24%)
Mar 22, 2007	24.42	24.42	24.12	24.25	177,103	+0.10(+0.43%)
Mar 21, 2007	24.36	24.36	24.00	24.15	156,039	-0.09(-0.36%)
Mar 20, 2007	24.16	24.55	24.10	24.24	181,602	+0.14(+0.57%)
Mar 19, 2007	24.13	24.23	24.01	24.10	162,379	-0.08(-0.32%)
Mar 16, 2007	24.28	24.36	24.10	24.18	69,328	-0.20(-0.80%)
Mar 15, 2007	24.05	24.40	23.95	24.38	150,313	+0.44(+1.84%)
Mar 14, 2007	23.92	24.06	23.84	23.94	139,065	-0.08(-0.35%)
Mar 13, 2007	24.00	24.07	23.90	24.02	104,707	+0.02(+0.08%)
Mar 12, 2007	23.93	24.01	23.86	24.00	111,047	+0.07(+0.29%)
Mar 09, 2007	24.03	24.08	23.93	23.93	80,166	-0.02(-0.10%)
Mar 08, 2007	23.98	24.03	23.91	23.96	112,274	-0.09(-0.39%)
Mar 07, 2007	23.96	24.08	23.86	24.05	88,960	+0.10(+0.41%)
Mar 06, 2007	23.87	24.06	23.87	23.95	102,867	+0.08(+0.35%)
Mar 05, 2007	23.84	24.08	23.72	23.87	275,880	+0.03(+0.12%)
Mar 02, 2007	23.91	23.92	23.84	23.84	151,949	-0.07(-0.31%)

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.