Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	23.93	23.95	23.11	23.51	166,046	-0.30(-1.27%)
May 30, 2007	23.09	23.98	22.72	23.81	203,856	+0.50(+2.15%)
May 29, 2007	22.80	23.36	22.62	23.31	67,390	+0.55(+2.40%)
May 25, 2007	22.89	22.95	22.49	22.76	49,317	-0.12(-0.52%)
May 24, 2007	23.21	23.21	22.24	22.88	118,886	-0.30(-1.31%)
May 23, 2007	23.90	23.90	23.03	23.18	96,831	-0.72(-3.03%)
May 22, 2007	23.64	23.99	23.26	23.91	90,839	+0.40(+1.71%)
May 21, 2007	23.28	23.61	23.28	23.51	71,575	-0.13(-0.56%)
May 18, 2007	23.64	23.70	23.09	23.64	85,669	+0.11(+0.45%)
May 17, 2007	23.99	24.37	23.48	23.53	139,781	-0.60(-2.48%)
May 16, 2007	23.22	24.15	22.91	24.13	128,854	+0.86(+3.68%)
May 15, 2007	23.32	23.96	23.21	23.28	161,310	-0.20(-0.87%)
May 14, 2007	23.16	23.59	23.15	23.48	151,115	+0.25(+1.08%)
May 11, 2007	22.96	23.61	22.79	23.23	91,234	+0.50(+2.20%)
May 10, 2007	22.99	23.05	22.46	22.73	212,543	-0.32(-1.37%)
May 09, 2007	23.23	23.26	22.99	23.05	182,096	-0.04(-0.17%)
May 08, 2007	23.41	23.61	22.89	23.09	216,802	-0.57(-2.39%)
May 07, 2007	23.01	24.18	22.39	23.65	231,451	-0.63(-2.58%)
May 04, 2007	23.71	24.43	23.71	24.28	148,072	+0.48(+2.02%)
May 03, 2007	23.48	24.01	23.44	23.80	142,459	+0.51(+2.21%)
May 02, 2007	23.37	23.88	23.22	23.28	149,741	-0.03(-0.11%)
May 01, 2007	23.74	24.20	22.93	23.31	229,226	-0.38(-1.59%)
Apr 30, 2007	24.73	24.92	23.56	23.68	136,787	-1.24(-4.97%)
Apr 27, 2007	25.03	25.41	24.75	24.92	81,612	-0.13(-0.53%)
Apr 26, 2007	25.30	25.30	24.43	25.05	92,152	-0.43(-1.71%)
Apr 25, 2007	24.15	25.95	24.13	25.49	207,797	+1.67(+7.02%)
Apr 24, 2007	25.89	26.04	23.55	23.82	305,815	-2.36(-9.01%)
Apr 23, 2007	26.02	26.62	25.61	26.17	127,874	+0.12(+0.46%)
Apr 20, 2007	25.49	26.07	25.49	26.06	197,178	+0.47(+1.85%)
Apr 19, 2007	25.52	25.85	25.18	25.58	100,305	-0.18(-0.72%)
Apr 18, 2007	26.31	26.69	25.74	25.77	90,603	-0.67(-2.54%)
Apr 17, 2007	26.54	26.69	25.99	26.44	120,987	-0.08(-0.30%)
Apr 16, 2007	26.42	26.73	26.21	26.52	106,614	-0.44(-1.64%)
Apr 13, 2007	26.71	26.96	26.13	26.96	54,957	+0.21(+0.79%)
Apr 12, 2007	26.58	26.91	26.51	26.75	81,588	+0.05(+0.17%)
Apr 11, 2007	26.77	27.12	26.23	26.70	168,997	-0.01(-0.02%)
Apr 10, 2007	26.67	27.15	26.50	26.71	111,680	-0.07(-0.27%)
Apr 09, 2007	27.41	27.65	26.78	26.78	197,269	-0.65(-2.38%)
Apr 05, 2007	27.02	27.47	27.02	27.43	75,384	+0.36(+1.34%)
Apr 04, 2007	27.33	27.64	27.02	27.07	124,393	-0.20(-0.72%)
Apr 03, 2007	27.23	27.81	27.07	27.27	267,630	+0.09(+0.34%)
Apr 02, 2007	27.00	27.29	26.38	27.18	197,655	+0.28(+1.03%)
Mar 30, 2007	27.21	27.39	26.50	26.90	101,784	-0.18(-0.68%)
Mar 29, 2007	27.21	27.85	26.75	27.08	97,208	+0.05(+0.17%)
Mar 28, 2007	27.24	27.48	26.94	27.04	203,355	-0.50(-1.82%)
Mar 27, 2007	27.66	27.66	27.27	27.54	99,203	-0.14(-0.52%)
Mar 26, 2007	27.39	27.68	27.29	27.68	99,030	+0.38(+1.37%)
Mar 23, 2007	27.06	27.62	26.78	27.31	124,580	+0.09(+0.34%)
Mar 22, 2007	26.65	27.21	26.14	27.21	183,614	+0.71(+2.68%)
Mar 21, 2007	25.77	26.77	25.77	26.50	141,040	+0.84(+3.29%)
Mar 20, 2007	25.37	25.69	25.18	25.66	113,103	+0.35(+1.38%)
Mar 19, 2007	25.23	25.40	25.16	25.31	111,018	+0.32(+1.27%)
Mar 16, 2007	24.44	25.40	24.44	25.00	261,898	+0.52(+2.13%)
Mar 15, 2007	24.49	24.51	24.33	24.47	104,941	-0.07(-0.30%)
Mar 14, 2007	24.14	24.76	24.14	24.55	130,988	+0.32(+1.30%)
Mar 13, 2007	24.92	25.23	24.09	24.23	156,975	-0.68(-2.75%)
Mar 12, 2007	24.76	25.09	24.67	24.92	87,987	-0.22(-0.86%)
Mar 09, 2007	25.08	25.36	24.84	25.13	111,501	+0.35(+1.42%)
Mar 08, 2007	24.27	25.00	24.06	24.78	164,496	+0.85(+3.54%)
Mar 07, 2007	23.72	24.11	23.38	23.93	148,743	-0.02(-0.08%)
Mar 06, 2007	23.72	24.61	23.24	23.95	105,162	+0.59(+2.54%)
Mar 05, 2007	23.43	23.67	22.82	23.36	228,786	-0.53(-2.21%)
Mar 02, 2007	24.40	24.71	23.86	23.89	155,762	-0.65(-2.63%)

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.