Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	26.50	26.68	26.47	26.63	711,041	+0.51(+1.96%)
May 30, 2007	25.95	26.15	25.85	26.12	664,215	-0.13(-0.49%)
May 29, 2007	26.28	26.29	26.08	26.25	743,574	+0.29(+1.10%)
May 25, 2007	25.89	26.09	25.89	25.96	554,795	+0.09(+0.35%)
May 24, 2007	26.04	26.29	25.81	25.87	1,207,098	+0.23(+0.91%)
May 23, 2007	25.64	25.88	25.62	25.64	766,790	-0.04(-0.15%)
May 22, 2007	25.72	25.79	25.59	25.67	688,718	-0.23(-0.90%)
May 21, 2007	25.92	26.02	25.86	25.91	578,144	-0.10(-0.38%)
May 18, 2007	26.00	26.14	25.98	26.01	752,595	+0.04(+0.15%)
May 17, 2007	25.90	26.05	25.79	25.97	799,293	+0.00(+0.00%)
May 16, 2007	25.85	25.97	25.79	25.97	646,067	+0.16(+0.61%)
May 15, 2007	25.46	25.97	25.55	25.81	1,386,060	+0.03(+0.12%)
May 14, 2007	25.61	25.78	25.58	25.78	1,703,389	+0.15(+0.59%)
May 11, 2007	25.37	25.68	25.37	25.63	724,643	+0.51(+2.01%)
May 10, 2007	25.34	25.44	25.10	25.12	1,302,482	-0.53(-2.06%)
May 09, 2007	25.55	25.67	25.49	25.65	567,531	+0.06(+0.24%)
May 08, 2007	25.64	25.64	25.51	25.59	961,406	-0.29(-1.11%)
May 07, 2007	25.78	25.92	25.74	25.88	785,098	+0.38(+1.48%)
May 04, 2007	25.45	25.59	25.42	25.50	679,498	+0.06(+0.24%)
May 03, 2007	25.58	25.58	25.37	25.44	1,102,732	-0.01(-0.03%)
May 02, 2007	25.40	25.53	25.27	25.45	3,143,178	-0.28(-1.08%)
May 01, 2007	25.64	25.74	25.49	25.73	1,138,909	-0.23(-0.87%)
Apr 30, 2007	26.04	26.23	25.93	25.95	985,816	-0.16(-0.61%)
Apr 27, 2007	26.01	26.16	25.99	26.11	779,227	+0.33(+1.29%)
Apr 26, 2007	25.67	25.84	25.61	25.78	777,005	+0.06(+0.23%)
Apr 25, 2007	25.40	25.76	25.34	25.72	1,984,244	-0.05(-0.18%)
Apr 24, 2007	25.79	25.92	25.71	25.76	1,631,725	-0.45(-1.73%)
Apr 23, 2007	26.28	26.31	26.18	26.22	911,260	-0.13(-0.49%)
Apr 20, 2007	26.23	26.36	26.01	26.34	1,194,230	+0.11(+0.40%)
Apr 19, 2007	26.11	26.38	26.06	26.24	606,534	+0.23(+0.90%)
Apr 18, 2007	25.83	26.22	25.83	26.01	926,821	+0.34(+1.32%)
Apr 17, 2007	25.67	25.74	25.61	25.67	1,039,545	-0.22(-0.84%)
Apr 16, 2007	25.64	26.03	25.57	25.89	898,677	+0.35(+1.36%)
Apr 13, 2007	25.50	25.60	25.43	25.54	1,114,632	-0.26(-0.99%)
Apr 12, 2007	25.61	25.84	25.54	25.79	1,055,199	+0.18(+0.71%)
Apr 11, 2007	25.91	25.91	25.54	25.61	1,860,329	-0.59(-2.24%)
Apr 10, 2007	26.05	26.27	26.01	26.20	2,158,555	-0.41(-1.53%)
Apr 09, 2007	26.64	26.65	26.47	26.61	679,989	-0.14(-0.54%)
Apr 05, 2007	26.76	26.84	26.55	26.75	1,583,860	-0.39(-1.44%)
Apr 04, 2007	27.07	27.28	26.99	27.14	1,216,782	+0.39(+1.47%)
Apr 03, 2007	26.48	26.79	26.44	26.75	1,183,219	+0.60(+2.31%)
Apr 02, 2007	26.07	26.25	25.95	26.15	660,395	-0.14(-0.52%)
Mar 30, 2007	26.45	26.54	26.28	26.28	1,412,592	-0.02(-0.06%)
Mar 29, 2007	26.29	26.35	26.11	26.30	1,624,985	-0.01(-0.03%)
Mar 28, 2007	26.46	26.50	26.28	26.31	1,015,533	-0.67(-2.49%)
Mar 27, 2007	26.95	27.01	26.76	26.98	533,171	-0.26(-0.97%)
Mar 26, 2007	27.30	27.30	27.03	27.24	390,313	-0.23(-0.82%)
Mar 23, 2007	27.32	27.56	27.32	27.47	471,105	+0.31(+1.14%)
Mar 22, 2007	27.06	27.26	26.99	27.16	841,745	-0.11(-0.41%)
Mar 21, 2007	26.73	27.32	26.73	27.27	736,941	+0.33(+1.23%)
Mar 20, 2007	26.72	26.98	26.58	26.94	394,008	+0.25(+0.93%)
Mar 19, 2007	26.55	26.75	26.51	26.69	570,715	+0.24(+0.91%)
Mar 16, 2007	26.58	26.65	26.40	26.45	900,514	-0.34(-1.27%)
Mar 15, 2007	26.64	26.90	26.61	26.79	486,076	+0.02(+0.06%)
Mar 14, 2007	26.76	26.87	26.31	26.77	982,228	-0.19(-0.70%)
Mar 13, 2007	27.59	27.50	26.95	26.96	453,706	-0.63(-2.27%)
Mar 12, 2007	27.53	27.70	27.39	27.59	427,970	-0.09(-0.33%)
Mar 09, 2007	27.81	27.88	27.57	27.68	655,221	-0.28(-1.00%)
Mar 08, 2007	28.03	28.16	27.85	27.96	564,612	+0.57(+2.09%)
Mar 07, 2007	27.51	27.57	27.27	27.39	405,152	-0.32(-1.17%)
Mar 06, 2007	27.78	27.82	27.35	27.71	1,030,923	+0.35(+1.27%)
Mar 05, 2007	27.60	27.90	27.31	27.36	1,136,256	+0.35(+1.28%)
Mar 02, 2007	27.29	27.32	26.98	27.02	637,311	-0.41(-1.48%)

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.