Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	26.11	26.11	25.69	25.81	104,385	-0.20(-0.77%)
May 30, 2007	25.79	26.05	25.63	26.01	123,578	+0.08(+0.30%)
May 29, 2007	25.63	25.94	25.61	25.94	77,319	+0.35(+1.36%)
May 25, 2007	25.53	25.75	25.21	25.59	121,319	+0.05(+0.21%)
May 24, 2007	25.61	26.17	25.36	25.53	84,472	-0.15(-0.60%)
May 23, 2007	26.38	26.45	25.63	25.69	85,124	-0.60(-2.30%)
May 22, 2007	25.95	26.45	25.89	26.29	72,236	+0.26(+1.01%)
May 21, 2007	25.79	26.25	25.72	26.03	68,579	+0.15(+0.60%)
May 18, 2007	25.94	26.01	25.57	25.87	82,737	+0.02(+0.09%)
May 17, 2007	25.83	26.02	25.57	25.85	95,862	-0.09(-0.36%)
May 16, 2007	25.63	25.98	25.56	25.94	86,665	+0.34(+1.33%)
May 15, 2007	26.17	26.18	25.60	25.60	122,660	-0.61(-2.33%)
May 14, 2007	26.59	26.99	26.12	26.21	135,606	-0.46(-1.71%)
May 11, 2007	26.18	26.74	25.98	26.67	112,674	+0.78(+3.02%)
May 10, 2007	26.32	26.35	25.83	25.89	190,494	-0.65(-2.45%)
May 09, 2007	26.33	26.76	26.08	26.54	103,803	+0.03(+0.12%)
May 08, 2007	26.42	26.52	26.00	26.51	190,702	-0.03(-0.12%)
May 07, 2007	27.00	27.19	26.25	26.54	281,181	-0.51(-1.89%)
May 04, 2007	26.94	27.22	26.66	27.05	109,373	+0.15(+0.58%)
May 03, 2007	27.11	27.11	26.70	26.90	119,373	-0.17(-0.63%)
May 02, 2007	26.83	27.45	26.83	27.07	71,447	+0.20(+0.75%)
May 01, 2007	26.75	27.12	26.45	26.87	98,631	+0.09(+0.32%)
Apr 30, 2007	27.28	27.38	26.62	26.78	109,012	-0.43(-1.57%)
Apr 27, 2007	27.20	27.42	27.04	27.21	117,554	-0.10(-0.37%)
Apr 26, 2007	27.21	27.39	26.81	27.31	71,909	+0.02(+0.09%)
Apr 25, 2007	27.26	27.49	27.18	27.28	124,377	+0.05(+0.20%)
Apr 24, 2007	27.48	27.48	26.80	27.23	86,195	-0.14(-0.51%)
Apr 23, 2007	27.16	27.48	27.16	27.37	88,772	+0.09(+0.31%)
Apr 20, 2007	27.32	27.43	27.10	27.28	109,083	+0.20(+0.74%)
Apr 19, 2007	27.12	27.35	26.87	27.08	111,922	-0.16(-0.60%)
Apr 18, 2007	27.24	27.45	27.18	27.24	85,089	-0.15(-0.54%)
Apr 17, 2007	28.39	28.39	27.07	27.39	225,255	-0.92(-3.25%)
Apr 16, 2007	28.31	28.39	27.90	28.31	133,257	+0.04(+0.14%)
Apr 13, 2007	28.27	28.29	27.74	28.27	140,629	+0.08(+0.27%)
Apr 12, 2007	27.35	28.25	27.35	28.20	139,334	+0.46(+1.68%)
Apr 11, 2007	28.27	28.27	27.35	27.73	237,798	-0.50(-1.76%)
Apr 10, 2007	28.45	28.72	27.79	28.23	304,220	-0.30(-1.06%)
Apr 09, 2007	26.53	29.32	26.52	28.53	1,053,542	+3.83(+15.52%)
Apr 05, 2007	24.36	24.70	24.34	24.70	174,576	+0.20(+0.82%)
Apr 04, 2007	24.51	24.68	24.41	24.50	125,148	-0.08(-0.31%)
Apr 03, 2007	24.59	24.74	24.42	24.57	98,566	+0.01(+0.03%)
Apr 02, 2007	24.66	24.81	24.42	24.57	65,027	+0.01(+0.03%)
Mar 30, 2007	24.45	24.74	24.29	24.56	81,133	+0.18(+0.73%)
Mar 29, 2007	24.56	24.77	24.25	24.38	85,887	-0.03(-0.13%)
Mar 28, 2007	24.67	24.88	24.33	24.41	213,678	-0.30(-1.22%)
Mar 27, 2007	25.16	25.16	24.46	24.71	230,966	-0.63(-2.48%)
Mar 26, 2007	25.41	25.41	24.88	25.34	37,250	-0.15(-0.58%)
Mar 23, 2007	25.63	25.63	24.99	25.49	74,090	-0.05(-0.18%)
Mar 22, 2007	25.46	25.60	25.17	25.53	97,631	+0.10(+0.40%)
Mar 21, 2007	24.91	25.43	24.67	25.43	67,128	+0.63(+2.53%)
Mar 20, 2007	24.78	24.91	24.61	24.81	56,470	-0.01(-0.03%)
Mar 19, 2007	24.62	24.85	24.62	24.81	56,751	+0.30(+1.23%)
Mar 16, 2007	24.70	24.98	24.38	24.51	186,053	-0.20(-0.81%)
Mar 15, 2007	24.46	24.71	24.38	24.71	59,446	+0.26(+1.08%)
Mar 14, 2007	24.00	24.52	23.84	24.45	64,903	+0.40(+1.64%)
Mar 13, 2007	25.03	24.95	24.03	24.05	105,543	-0.98(-3.90%)
Mar 12, 2007	24.94	25.11	24.67	25.03	73,159	+0.16(+0.65%)
Mar 09, 2007	24.29	24.87	24.27	24.87	93,972	+0.71(+2.95%)
Mar 08, 2007	24.30	24.72	24.06	24.15	86,955	+0.00(+0.00%)
Mar 07, 2007	24.37	24.51	24.02	24.15	87,146	-0.32(-1.30%)
Mar 06, 2007	24.25	24.69	24.25	24.47	75,775	+0.36(+1.48%)
Mar 05, 2007	24.35	24.94	24.09	24.12	59,275	-0.34(-1.39%)
Mar 02, 2007	24.91	25.20	24.43	24.46	99,607	-0.39(-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.