Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	27.80	27.87	27.73	27.82	1,830,937	+0.06(+0.22%)
May 30, 2007	27.73	27.76	27.54	27.76	4,212,225	+0.01(+0.03%)
May 29, 2007	27.76	27.79	27.66	27.75	2,067,288	+0.02(+0.05%)
May 25, 2007	27.75	27.82	27.68	27.73	1,317,678	-0.02(-0.05%)
May 24, 2007	27.78	27.92	27.72	27.75	2,582,563	-0.11(-0.38%)
May 23, 2007	27.87	27.98	27.79	27.85	2,277,045	+0.10(+0.35%)
May 22, 2007	27.87	27.88	27.66	27.76	1,454,310	-0.02(-0.05%)
May 21, 2007	27.73	27.80	27.70	27.77	2,335,405	+0.06(+0.22%)
May 18, 2007	27.66	27.75	27.57	27.71	915,953	+0.11(+0.41%)
May 17, 2007	27.63	27.63	27.53	27.60	1,868,966	-0.11(-0.38%)
May 16, 2007	27.60	27.73	27.52	27.70	4,045,516	+0.31(+1.13%)
May 15, 2007	27.38	27.59	27.38	27.39	3,021,469	-0.03(-0.11%)
May 14, 2007	27.47	27.63	27.42	27.42	1,535,112	-0.03(-0.11%)
May 11, 2007	27.27	27.49	27.23	27.45	1,570,386	+0.11(+0.39%)
May 10, 2007	27.76	27.76	27.29	27.35	1,805,517	-0.49(-1.77%)
May 09, 2007	27.79	27.88	27.73	27.84	2,431,030	+0.09(+0.33%)
May 08, 2007	27.81	27.81	27.67	27.75	2,544,911	-0.11(-0.38%)
May 07, 2007	27.82	27.85	27.79	27.85	2,988,143	+0.06(+0.22%)
May 04, 2007	28.05	28.06	27.60	27.79	1,244,261	+0.15(+0.55%)
May 03, 2007	27.58	27.68	27.54	27.64	1,720,885	+0.06(+0.22%)
May 02, 2007	27.51	27.61	27.41	27.58	1,779,707	+0.17(+0.64%)
May 01, 2007	27.31	27.45	27.28	27.41	3,539,940	+0.06(+0.22%)
Apr 30, 2007	27.51	27.51	27.34	27.35	1,801,644	-0.09(-0.33%)
Apr 27, 2007	27.51	27.52	27.38	27.44	1,112,766	-0.09(-0.33%)
Apr 26, 2007	27.51	27.65	27.48	27.53	1,491,235	+0.03(+0.11%)
Apr 25, 2007	27.44	27.55	27.07	27.50	2,634,530	+0.08(+0.30%)
Apr 24, 2007	27.44	27.48	27.31	27.41	1,361,556	+0.00(+0.00%)
Apr 23, 2007	27.47	27.48	27.34	27.41	1,848,475	+0.03(+0.11%)
Apr 20, 2007	27.38	27.44	27.29	27.38	3,296,710	+0.11(+0.39%)
Apr 19, 2007	27.10	27.33	27.04	27.28	4,092,583	+0.11(+0.42%)
Apr 18, 2007	27.14	27.17	26.95	27.16	2,870,516	-0.01(-0.03%)
Apr 17, 2007	27.22	27.26	27.16	27.17	3,761,885	+0.08(+0.31%)
Apr 16, 2007	26.91	27.09	26.88	27.09	4,231,784	+0.26(+0.96%)
Apr 13, 2007	26.64	26.85	26.63	26.83	3,521,216	+0.39(+1.46%)
Apr 12, 2007	26.11	26.48	26.03	26.45	1,416,100	+0.30(+1.13%)
Apr 11, 2007	26.24	26.26	26.07	26.15	3,231,817	-0.11(-0.43%)
Apr 10, 2007	26.17	26.27	26.13	26.26	1,878,143	+0.04(+0.14%)
Apr 09, 2007	26.22	26.23	26.14	26.23	1,726,723	+0.01(+0.03%)
Apr 05, 2007	26.02	26.24	26.02	26.22	1,455,633	+0.18(+0.70%)
Apr 04, 2007	25.90	26.05	25.82	26.04	1,218,234	+0.15(+0.59%)
Apr 03, 2007	25.75	25.95	25.70	25.89	1,297,326	+0.27(+1.03%)
Apr 02, 2007	25.60	25.67	25.54	25.62	1,569,752	+0.14(+0.53%)
Mar 30, 2007	25.48	25.65	25.26	25.48	4,058,868	-0.01(-0.03%)
Mar 29, 2007	25.44	25.52	25.34	25.49	3,575,950	+0.12(+0.48%)
Mar 28, 2007	25.52	25.56	25.37	25.37	3,649,187	-0.17(-0.68%)
Mar 27, 2007	25.67	25.67	25.50	25.54	3,858,489	-0.18(-0.71%)
Mar 26, 2007	25.76	25.76	25.54	25.73	1,269,613	+0.04(+0.15%)
Mar 23, 2007	25.75	26.00	25.29	25.69	1,964,115	-0.13(-0.50%)
Mar 22, 2007	25.76	25.82	25.67	25.82	2,201,191	+0.09(+0.35%)
Mar 21, 2007	25.45	25.77	25.36	25.73	2,494,464	+0.26(+1.01%)
Mar 20, 2007	25.23	25.48	25.23	25.47	2,758,328	+0.13(+0.51%)
Mar 19, 2007	25.17	25.34	25.11	25.34	1,033,209	+0.20(+0.78%)
Mar 16, 2007	25.19	25.20	25.02	25.14	1,134,531	-0.07(-0.27%)
Mar 15, 2007	25.12	25.22	25.07	25.21	1,824,863	+0.06(+0.24%)
Mar 14, 2007	25.14	25.20	24.91	25.15	4,520,960	+0.10(+0.39%)
Mar 13, 2007	25.47	25.48	25.05	25.05	4,465,105	-0.42(-1.64%)
Mar 12, 2007	25.38	25.54	25.36	25.47	3,159,443	+0.00(+0.00%)
Mar 09, 2007	25.56	25.60	25.40	25.47	1,514,953	+0.05(+0.21%)
Mar 08, 2007	25.43	25.72	25.37	25.42	1,533,043	+0.08(+0.33%)
Mar 07, 2007	25.26	25.45	25.21	25.33	1,552,586	+0.01(+0.03%)
Mar 06, 2007	25.21	25.40	24.99	25.32	3,826,006	+0.27(+1.06%)
Mar 05, 2007	25.07	25.33	24.98	25.06	2,303,658	-0.13(-0.51%)
Mar 02, 2007	25.37	25.50	25.19	25.19	3,379,166	-0.23(-0.89%)

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.