Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	26.62	26.76	26.36	26.74	49,980	+0.24(+0.91%)
May 30, 2007	26.32	26.62	26.14	26.50	84,795	+0.01(+0.04%)
May 29, 2007	26.51	26.52	26.14	26.49	33,067	+0.10(+0.38%)
May 25, 2007	26.49	26.82	26.14	26.39	9,158	+0.20(+0.76%)
May 24, 2007	27.43	27.43	26.11	26.19	31,471	-1.08(-3.96%)
May 23, 2007	27.63	28.45	27.25	27.27	44,758	-0.26(-0.94%)
May 22, 2007	26.22	27.60	26.22	27.53	73,538	+1.19(+4.52%)
May 21, 2007	26.05	26.39	25.94	26.34	53,971	+0.13(+0.50%)
May 18, 2007	25.91	26.29	25.71	26.21	16,827	+0.30(+1.16%)
May 17, 2007	26.41	26.41	25.76	25.91	26,769	-0.53(-2.00%)
May 16, 2007	26.40	26.57	26.05	26.44	35,724	+0.05(+0.19%)
May 15, 2007	26.80	27.04	26.04	26.39	22,217	-0.20(-0.75%)
May 14, 2007	26.95	26.95	26.35	26.59	46,000	-0.37(-1.37%)
May 11, 2007	26.80	26.98	26.71	26.96	17,668	+0.19(+0.71%)
May 10, 2007	27.00	27.47	26.77	26.77	40,684	-0.02(-0.07%)
May 09, 2007	26.95	26.95	26.68	26.79	55,117	-0.24(-0.89%)
May 08, 2007	27.07	27.10	26.83	27.03	22,360	-0.04(-0.15%)
May 07, 2007	26.99	27.30	26.90	27.07	60,766	-0.06(-0.22%)
May 04, 2007	26.89	27.13	26.89	27.13	35,956	+0.07(+0.26%)
May 03, 2007	26.85	27.15	26.80	27.06	43,782	+0.09(+0.33%)
May 02, 2007	26.54	27.25	26.47	26.97	188,409	-0.06(-0.22%)
May 01, 2007	26.06	27.25	26.06	27.03	72,837	+0.19(+0.71%)
Apr 30, 2007	26.46	27.03	26.46	26.84	127,664	-0.49(-1.79%)
Apr 27, 2007	27.41	27.85	27.07	27.33	21,740	-0.32(-1.16%)
Apr 26, 2007	26.99	27.71	26.92	27.65	19,541	+0.59(+2.18%)
Apr 25, 2007	27.22	27.42	26.95	27.06	34,978	+0.06(+0.22%)
Apr 24, 2007	27.22	27.26	26.94	27.00	24,363	-0.36(-1.32%)
Apr 23, 2007	27.70	27.83	27.22	27.36	23,515	-0.41(-1.48%)
Apr 20, 2007	27.79	28.06	26.90	27.77	46,818	+0.30(+1.09%)
Apr 19, 2007	28.77	28.77	27.26	27.47	48,955	-1.46(-5.05%)
Apr 18, 2007	27.68	29.11	27.63	28.93	59,284	+1.12(+4.03%)
Apr 17, 2007	28.17	28.17	27.62	27.81	34,878	-0.45(-1.59%)
Apr 16, 2007	27.22	28.39	27.22	28.26	17,712	+1.08(+3.97%)
Apr 13, 2007	27.07	27.24	26.92	27.18	16,232	-0.02(-0.07%)
Apr 12, 2007	27.11	27.29	26.95	27.20	31,509	-0.01(-0.04%)
Apr 11, 2007	26.90	27.65	26.69	27.21	43,918	+0.21(+0.78%)
Apr 10, 2007	27.00	27.11	26.96	27.00	35,548	-0.04(-0.15%)
Apr 09, 2007	27.10	27.29	26.97	27.04	25,452	-0.06(-0.22%)
Apr 05, 2007	27.09	28.29	27.00	27.10	60,369	+0.06(+0.22%)
Apr 04, 2007	27.39	27.44	26.92	27.04	45,669	-0.34(-1.24%)
Apr 03, 2007	27.46	27.91	27.25	27.38	48,236	-0.08(-0.29%)
Apr 02, 2007	27.15	27.46	27.00	27.46	62,173	+0.27(+0.99%)
Mar 30, 2007	27.18	27.19	26.94	27.19	44,599	+0.13(+0.48%)
Mar 29, 2007	27.34	27.38	26.81	27.06	142,393	-0.10(-0.37%)
Mar 28, 2007	26.84	27.24	26.66	27.16	69,730	+0.03(+0.11%)
Mar 27, 2007	27.82	28.29	27.11	27.13	59,923	-0.88(-3.14%)
Mar 26, 2007	28.00	28.18	27.20	28.01	33,838	+0.00(+0.00%)
Mar 23, 2007	27.97	28.16	27.82	28.01	27,132	-0.06(-0.21%)
Mar 22, 2007	27.68	28.54	27.62	28.07	70,420	+0.42(+1.52%)
Mar 21, 2007	26.84	27.83	26.68	27.65	67,593	+0.90(+3.36%)
Mar 20, 2007	26.82	26.99	26.34	26.75	45,445	-0.14(-0.52%)
Mar 19, 2007	26.54	27.30	26.37	26.89	49,793	+0.22(+0.82%)
Mar 16, 2007	27.39	27.75	26.04	26.67	142,104	-0.73(-2.66%)
Mar 15, 2007	26.84	27.41	26.77	27.40	38,625	+0.71(+2.66%)
Mar 14, 2007	26.25	27.00	25.83	26.69	66,766	+0.45(+1.71%)
Mar 13, 2007	27.92	28.49	26.10	26.24	102,644	-1.68(-6.02%)
Mar 12, 2007	24.44	28.40	23.55	27.92	141,860	+4.48(+19.11%)
Mar 09, 2007	23.83	23.91	23.25	23.44	76,211	-0.12(-0.51%)
Mar 08, 2007	23.76	24.17	23.50	23.56	61,757	-0.20(-0.84%)
Mar 07, 2007	25.04	25.31	23.65	23.76	106,857	+0.13(+0.55%)
Mar 06, 2007	22.24	23.63	21.76	23.63	62,162	+1.59(+7.21%)
Mar 05, 2007	23.37	23.38	21.74	22.04	97,600	-1.35(-5.77%)
Mar 02, 2007	23.68	23.95	23.37	23.39	67,897	-0.48(-2.01%)

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.