Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	25.06	25.06	24.64	24.89	253,206	-0.07(-0.27%)
May 30, 2007	24.62	25.01	24.51	24.96	262,077	+0.12(+0.50%)
May 29, 2007	24.97	25.15	24.72	24.83	280,204	+0.01(+0.02%)
May 25, 2007	24.89	24.99	24.50	24.83	431,203	+0.07(+0.27%)
May 24, 2007	25.27	25.49	24.57	24.76	982,356	-0.51(-2.03%)
May 23, 2007	25.77	25.84	25.15	25.27	385,498	-0.49(-1.91%)
May 22, 2007	25.81	25.88	25.62	25.77	249,735	+0.01(+0.02%)
May 21, 2007	25.59	25.92	25.57	25.76	373,542	+0.25(+0.98%)
May 18, 2007	25.45	25.68	25.26	25.51	305,467	+0.08(+0.31%)
May 17, 2007	25.54	25.68	25.21	25.43	245,299	-0.13(-0.51%)
May 16, 2007	25.59	25.88	25.47	25.56	284,447	+0.08(+0.33%)
May 15, 2007	25.71	26.11	25.33	25.48	505,255	-0.23(-0.89%)
May 14, 2007	25.80	25.80	25.64	25.71	392,826	+0.16(+0.61%)
May 11, 2007	25.28	25.55	25.18	25.55	235,464	+0.30(+1.19%)
May 10, 2007	25.59	25.59	25.10	25.25	362,357	-0.45(-1.76%)
May 09, 2007	25.73	25.92	25.57	25.70	341,144	-0.03(-0.10%)
May 08, 2007	25.92	26.11	25.69	25.73	383,377	-0.19(-0.74%)
May 07, 2007	25.79	26.17	25.57	25.92	378,941	+0.13(+0.52%)
May 04, 2007	25.68	26.60	25.52	25.79	412,497	+0.11(+0.42%)
May 03, 2007	25.62	25.86	25.56	25.68	187,638	+0.06(+0.24%)
May 02, 2007	25.45	25.69	25.39	25.62	205,573	+0.20(+0.80%)
May 01, 2007	25.18	25.45	24.97	25.41	237,200	+0.31(+1.24%)
Apr 30, 2007	25.83	25.92	25.06	25.10	337,865	-0.72(-2.77%)
Apr 27, 2007	25.94	26.07	25.76	25.82	191,881	-0.21(-0.82%)
Apr 26, 2007	26.12	26.23	25.90	26.03	297,368	-0.09(-0.36%)
Apr 25, 2007	25.57	26.24	25.57	26.12	143,284	+0.10(+0.40%)
Apr 24, 2007	25.98	26.06	25.75	26.02	179,925	+0.04(+0.14%)
Apr 23, 2007	25.85	26.07	25.85	25.98	192,460	+0.13(+0.52%)
Apr 20, 2007	25.94	25.94	25.66	25.85	212,901	+0.15(+0.59%)
Apr 19, 2007	25.51	25.82	25.38	25.70	321,473	+0.08(+0.32%)
Apr 18, 2007	25.50	25.75	25.38	25.62	268,827	+0.02(+0.08%)
Apr 17, 2007	25.34	25.67	25.21	25.60	267,284	+0.24(+0.94%)
Apr 16, 2007	25.15	25.36	25.15	25.36	123,035	+0.32(+1.26%)
Apr 13, 2007	24.92	25.07	24.82	25.04	465,722	+0.11(+0.46%)
Apr 12, 2007	24.80	24.93	24.69	24.93	204,609	+0.10(+0.40%)
Apr 11, 2007	25.15	25.17	24.78	24.83	285,604	-0.33(-1.32%)
Apr 10, 2007	25.06	25.32	24.96	25.16	210,780	+0.14(+0.56%)
Apr 09, 2007	24.74	25.08	24.74	25.02	237,007	+0.30(+1.22%)
Apr 05, 2007	24.50	24.81	24.43	24.72	189,567	+0.19(+0.78%)
Apr 04, 2007	24.56	24.63	24.48	24.53	392,826	+0.02(+0.08%)
Apr 03, 2007	24.23	24.56	24.13	24.51	347,315	+0.33(+1.37%)
Apr 02, 2007	24.17	24.30	24.05	24.17	399,576	+0.00(+0.00%)
Mar 30, 2007	24.41	24.52	23.98	24.17	303,346	-0.22(-0.91%)
Mar 29, 2007	24.58	24.58	24.15	24.40	182,239	-0.05(-0.21%)
Mar 28, 2007	24.39	24.61	24.37	24.45	495,420	-0.03(-0.11%)
Mar 27, 2007	24.59	24.59	24.44	24.48	179,925	-0.15(-0.59%)
Mar 26, 2007	24.45	24.62	24.27	24.62	197,281	+0.20(+0.81%)
Mar 23, 2007	24.38	24.55	24.26	24.42	129,206	+0.05(+0.19%)
Mar 22, 2007	24.47	24.53	24.22	24.38	213,480	-0.02(-0.06%)
Mar 21, 2007	23.79	24.39	23.58	24.39	334,394	+0.61(+2.55%)
Mar 20, 2007	23.63	23.84	23.55	23.79	444,123	+0.15(+0.61%)
Mar 19, 2007	23.83	23.92	23.60	23.64	437,759	-0.06(-0.24%)
Mar 16, 2007	23.87	23.89	23.64	23.70	441,231	-0.17(-0.72%)
Mar 15, 2007	23.81	24.01	23.77	23.87	244,335	+0.07(+0.31%)
Mar 14, 2007	23.59	23.88	23.42	23.80	198,438	+0.15(+0.64%)
Mar 13, 2007	24.18	24.12	23.58	23.65	228,715	-0.53(-2.21%)
Mar 12, 2007	23.93	24.18	23.86	24.18	136,341	+0.21(+0.87%)
Mar 09, 2007	24.06	24.08	23.85	23.97	203,837	+0.04(+0.17%)
Mar 08, 2007	23.94	24.05	23.81	23.93	197,666	+0.12(+0.52%)
Mar 07, 2007	23.97	24.01	23.80	23.81	165,461	-0.20(-0.82%)
Mar 06, 2007	23.72	24.09	23.65	24.00	225,629	+0.41(+1.74%)
Mar 05, 2007	23.80	24.23	23.56	23.59	318,966	-0.43(-1.77%)
Mar 02, 2007	24.39	24.41	24.02	24.02	314,531	-0.44(-1.78%)

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.