Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	24.64	24.64	24.24	24.35	110,638	-0.19(-0.77%)
May 30, 2007	24.33	24.58	24.18	24.54	130,981	+0.07(+0.30%)
May 29, 2007	24.18	24.47	24.16	24.47	81,951	+0.33(+1.36%)
May 25, 2007	24.09	24.29	23.78	24.14	128,588	+0.05(+0.21%)
May 24, 2007	24.16	24.69	23.93	24.09	89,533	-0.15(-0.60%)
May 23, 2007	24.89	24.96	24.18	24.24	90,224	-0.57(-2.30%)
May 22, 2007	24.48	24.95	24.43	24.81	76,564	+0.25(+1.01%)
May 21, 2007	24.33	24.77	24.27	24.56	72,688	+0.15(+0.60%)
May 18, 2007	24.48	24.54	24.13	24.41	87,693	+0.02(+0.09%)
May 17, 2007	24.37	24.55	24.13	24.39	101,605	-0.09(-0.36%)
May 16, 2007	24.18	24.51	24.12	24.48	91,857	+0.32(+1.33%)
May 15, 2007	24.69	24.70	24.15	24.16	130,008	-0.58(-2.33%)
May 14, 2007	25.09	25.46	24.65	24.73	143,730	-0.43(-1.71%)
May 11, 2007	24.70	25.23	24.51	25.16	119,425	+0.74(+3.02%)
May 10, 2007	24.83	24.86	24.37	24.43	201,907	-0.61(-2.45%)
May 09, 2007	24.84	25.25	24.61	25.04	110,022	+0.03(+0.12%)
May 08, 2007	24.93	25.02	24.53	25.01	202,127	-0.03(-0.12%)
May 07, 2007	25.48	25.65	24.77	25.04	298,026	-0.48(-1.89%)
May 04, 2007	25.42	25.68	25.16	25.52	115,925	+0.15(+0.58%)
May 03, 2007	25.58	25.58	25.19	25.38	126,525	-0.16(-0.63%)
May 02, 2007	25.31	25.90	25.31	25.54	75,728	+0.19(+0.75%)
May 01, 2007	25.24	25.59	24.95	25.35	104,540	+0.08(+0.32%)
Apr 30, 2007	25.73	25.83	25.11	25.27	115,543	-0.40(-1.57%)
Apr 27, 2007	25.66	25.87	25.51	25.67	124,597	-0.10(-0.37%)
Apr 26, 2007	25.68	25.84	25.30	25.76	76,218	+0.02(+0.09%)
Apr 25, 2007	25.72	25.94	25.65	25.74	131,829	+0.05(+0.20%)
Apr 24, 2007	25.92	25.92	25.28	25.69	91,359	-0.13(-0.51%)
Apr 23, 2007	25.62	25.92	25.62	25.82	94,090	+0.08(+0.31%)
Apr 20, 2007	25.78	25.88	25.57	25.74	115,619	+0.19(+0.74%)
Apr 19, 2007	25.59	25.81	25.35	25.55	118,627	-0.15(-0.60%)
Apr 18, 2007	25.70	25.89	25.65	25.70	90,187	-0.14(-0.54%)
Apr 17, 2007	26.79	26.79	25.54	25.84	238,750	-0.87(-3.25%)
Apr 16, 2007	26.71	26.79	26.32	26.71	141,241	+0.04(+0.14%)
Apr 13, 2007	26.67	26.69	26.17	26.68	149,054	+0.07(+0.27%)
Apr 12, 2007	25.80	26.65	25.80	26.60	147,681	+0.44(+1.68%)
Apr 11, 2007	26.67	26.67	25.81	26.17	252,045	-0.47(-1.76%)
Apr 10, 2007	26.84	27.09	26.22	26.63	322,446	-0.28(-1.06%)
Apr 09, 2007	25.03	27.66	25.03	26.92	1,116,660	+3.62(+15.52%)
Apr 05, 2007	22.98	23.31	22.96	23.30	185,035	+0.19(+0.82%)
Apr 04, 2007	23.13	23.29	23.03	23.11	132,646	-0.07(-0.31%)
Apr 03, 2007	23.20	23.34	23.04	23.18	104,471	+0.01(+0.03%)
Apr 02, 2007	23.26	23.41	23.04	23.18	68,923	+0.01(+0.03%)
Mar 30, 2007	23.07	23.34	22.92	23.17	85,994	+0.17(+0.73%)
Mar 29, 2007	23.17	23.37	22.88	23.00	91,033	-0.03(-0.13%)
Mar 28, 2007	23.27	23.47	22.96	23.03	226,479	-0.29(-1.22%)
Mar 27, 2007	23.74	23.74	23.08	23.32	244,804	-0.59(-2.48%)
Mar 26, 2007	23.97	23.97	23.48	23.91	39,481	-0.14(-0.58%)
Mar 23, 2007	24.18	24.18	23.58	24.05	78,529	-0.04(-0.18%)
Mar 22, 2007	24.02	24.16	23.75	24.09	103,480	+0.09(+0.40%)
Mar 21, 2007	23.50	24.00	23.27	24.00	71,150	+0.59(+2.53%)
Mar 20, 2007	23.38	23.51	23.22	23.40	59,853	-0.01(-0.03%)
Mar 19, 2007	23.23	23.45	23.23	23.41	60,151	+0.28(+1.23%)
Mar 16, 2007	23.31	23.56	23.00	23.13	197,199	-0.19(-0.81%)
Mar 15, 2007	23.08	23.32	23.00	23.32	63,008	+0.25(+1.08%)
Mar 14, 2007	22.64	23.13	22.50	23.07	68,792	+0.37(+1.64%)
Mar 13, 2007	23.62	23.54	22.67	22.69	111,866	-0.92(-3.90%)
Mar 12, 2007	23.53	23.69	23.27	23.62	77,542	+0.15(+0.65%)
Mar 09, 2007	22.92	23.46	22.90	23.46	99,602	+0.67(+2.95%)
Mar 08, 2007	22.93	23.32	22.70	22.79	92,165	+0.00(+0.00%)
Mar 07, 2007	22.99	23.13	22.67	22.79	92,367	-0.30(-1.30%)
Mar 06, 2007	22.88	23.29	22.88	23.09	80,315	+0.34(+1.48%)
Mar 05, 2007	22.97	23.53	22.73	22.75	62,826	-0.32(-1.39%)
Mar 02, 2007	23.50	23.78	23.05	23.07	105,574	-0.37(-1.56%)

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.