Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	27.80	27.89	27.76	27.87	63,653	+0.20(+0.73%)
May 30, 2007	27.34	27.67	27.28	27.67	24,654	+0.21(+0.75%)
May 29, 2007	27.42	27.47	27.34	27.47	28,913	+0.25(+0.90%)
May 25, 2007	27.26	27.27	27.14	27.22	18,378	+0.21(+0.78%)
May 24, 2007	27.26	27.44	27.01	27.01	29,585	-0.09(-0.35%)
May 23, 2007	27.28	27.32	27.10	27.10	66,119	-0.16(-0.57%)
May 22, 2007	27.44	27.44	27.22	27.26	47,292	-0.16(-0.57%)
May 21, 2007	27.30	27.49	27.30	27.42	82,929	+0.11(+0.41%)
May 18, 2007	27.35	27.35	27.23	27.31	31,602	+0.03(+0.10%)
May 17, 2007	27.22	27.35	27.16	27.28	24,878	+0.04(+0.16%)
May 16, 2007	27.08	27.23	27.03	27.23	33,844	+0.23(+0.86%)
May 15, 2007	27.21	27.35	27.00	27.00	29,361	-0.06(-0.21%)
May 14, 2007	27.22	27.24	27.03	27.06	28,913	-0.06(-0.21%)
May 11, 2007	27.04	27.12	26.98	27.12	35,861	+0.12(+0.46%)
May 10, 2007	27.16	27.18	26.98	26.99	42,585	-0.26(-0.94%)
May 09, 2007	27.14	27.28	27.07	27.25	34,516	+0.14(+0.50%)
May 08, 2007	27.04	27.11	26.88	27.11	38,999	-0.08(-0.31%)
May 07, 2007	27.08	27.20	27.05	27.20	38,999	+0.33(+1.23%)
May 04, 2007	26.93	26.97	26.79	26.87	29,585	+0.11(+0.40%)
May 03, 2007	26.66	26.76	26.60	26.76	21,740	+0.21(+0.81%)
May 02, 2007	26.26	26.64	26.26	26.55	53,791	+0.34(+1.29%)
May 01, 2007	26.23	26.23	26.03	26.21	23,085	+0.07(+0.27%)
Apr 30, 2007	26.28	26.37	26.14	26.14	39,671	-0.18(-0.68%)
Apr 27, 2007	26.14	26.35	26.14	26.31	38,326	+0.17(+0.67%)
Apr 26, 2007	26.30	26.30	26.12	26.14	67,912	-0.11(-0.42%)
Apr 25, 2007	26.21	26.32	26.09	26.25	64,550	+0.14(+0.55%)
Apr 24, 2007	26.26	26.26	25.97	26.11	295,631	-0.12(-0.46%)
Apr 23, 2007	26.14	26.26	26.14	26.23	47,964	+0.11(+0.43%)
Apr 20, 2007	26.17	26.17	26.04	26.12	82,929	+0.27(+1.04%)
Apr 19, 2007	25.88	25.93	25.78	25.85	31,826	-0.12(-0.46%)
Apr 18, 2007	25.78	26.05	25.77	25.97	81,360	+0.21(+0.80%)
Apr 17, 2007	25.73	25.83	25.68	25.77	21,516	-0.01(-0.05%)
Apr 16, 2007	25.65	25.81	25.65	25.78	50,654	+0.24(+0.93%)
Apr 13, 2007	25.46	25.57	25.41	25.54	22,637	+0.03(+0.10%)
Apr 12, 2007	25.25	25.52	25.22	25.52	32,275	+0.19(+0.73%)
Apr 11, 2007	25.60	25.60	25.30	25.33	46,843	-0.25(-0.99%)
Apr 10, 2007	25.59	25.64	25.55	25.58	110,273	+0.04(+0.17%)
Apr 09, 2007	25.65	25.65	25.52	25.54	86,515	+0.00(+0.00%)
Apr 05, 2007	25.48	25.58	25.48	25.54	332,837	-0.01(-0.03%)
Apr 04, 2007	25.57	25.60	25.51	25.55	32,723	+0.03(+0.11%)
Apr 03, 2007	25.43	25.59	25.34	25.52	37,878	+0.25(+0.99%)
Apr 02, 2007	25.30	25.30	25.17	25.27	22,413	+0.05(+0.21%)
Mar 30, 2007	25.39	25.46	25.11	25.22	727,536	-0.09(-0.35%)
Mar 29, 2007	25.39	25.43	25.14	25.31	54,464	+0.12(+0.46%)
Mar 28, 2007	25.39	25.39	25.13	25.19	28,016	-0.27(-1.05%)
Mar 27, 2007	25.46	25.46	25.33	25.46	158,013	-0.08(-0.30%)
Mar 26, 2007	25.61	25.62	25.32	25.53	145,686	-0.08(-0.30%)
Mar 23, 2007	25.43	25.63	25.43	25.61	115,652	+0.15(+0.59%)
Mar 22, 2007	25.65	25.65	25.11	25.46	110,721	-0.15(-0.58%)
Mar 21, 2007	25.40	25.64	25.28	25.61	35,861	+0.25(+1.00%)
Mar 20, 2007	25.29	25.36	25.21	25.36	48,188	+0.11(+0.44%)
Mar 19, 2007	25.28	25.33	25.19	25.24	30,706	+0.22(+0.87%)
Mar 16, 2007	25.03	25.18	24.99	25.03	58,050	+0.02(+0.07%)
Mar 15, 2007	24.81	25.01	24.81	25.01	46,843	+0.26(+1.05%)
Mar 14, 2007	24.70	24.84	24.33	24.75	51,550	+0.08(+0.34%)
Mar 13, 2007	25.22	25.12	24.63	24.66	34,292	-0.55(-2.19%)
Mar 12, 2007	24.90	25.26	24.89	25.22	108,032	+0.32(+1.29%)
Mar 09, 2007	24.99	24.99	24.78	24.90	127,307	+0.14(+0.58%)
Mar 08, 2007	24.76	24.90	24.71	24.75	41,016	+0.17(+0.69%)
Mar 07, 2007	24.61	24.66	24.50	24.58	31,826	-0.00(-0.02%)
Mar 06, 2007	24.54	24.60	24.36	24.59	38,102	+0.43(+1.77%)
Mar 05, 2007	24.14	24.56	24.13	24.16	270,080	-0.23(-0.95%)
Mar 02, 2007	24.69	24.75	24.39	24.39	227,046	-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.