Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	24.77	24.86	24.37	24.47	1,914,501	-0.23(-0.91%)
May 30, 2007	24.33	24.74	24.30	24.70	2,217,260	+0.37(+1.53%)
May 29, 2007	24.05	24.78	24.05	24.33	1,611,105	+0.60(+2.55%)
May 25, 2007	24.16	24.18	23.54	23.72	1,674,321	-0.02(-0.10%)
May 24, 2007	24.17	24.23	23.49	23.75	2,085,491	-0.52(-2.16%)
May 23, 2007	24.15	24.82	24.22	24.27	2,683,711	+0.09(+0.38%)
May 22, 2007	23.80	24.44	23.64	24.18	3,576,369	+0.66(+2.83%)
May 21, 2007	23.58	23.78	23.44	23.51	2,161,560	-0.06(-0.26%)
May 18, 2007	23.92	24.01	23.40	23.58	1,874,409	-0.36(-1.50%)
May 17, 2007	24.47	24.59	23.87	23.94	2,065,385	-0.71(-2.90%)
May 16, 2007	25.00	25.08	24.47	24.65	1,158,406	-0.29(-1.15%)
May 15, 2007	25.62	25.63	24.88	24.94	951,997	-0.41(-1.61%)
May 14, 2007	25.58	25.70	25.30	25.34	612,155	-0.33(-1.28%)
May 11, 2007	25.57	26.05	25.62	25.67	571,661	+0.10(+0.41%)
May 10, 2007	25.98	26.08	25.57	25.57	1,506,780	-0.63(-2.40%)
May 09, 2007	26.00	26.28	25.99	26.20	1,331,527	+0.08(+0.30%)
May 08, 2007	26.05	26.27	26.02	26.12	641,828	-0.16(-0.60%)
May 07, 2007	26.63	26.64	25.55	26.28	1,698,099	+0.18(+0.70%)
May 04, 2007	26.44	26.45	26.09	26.09	1,024,630	-0.20(-0.77%)
May 03, 2007	26.69	26.78	26.28	26.30	632,319	+0.01(+0.02%)
May 02, 2007	26.19	26.52	26.11	26.29	1,228,080	+0.05(+0.21%)
May 01, 2007	26.39	26.52	26.01	26.24	863,312	-0.06(-0.23%)
Apr 30, 2007	26.90	26.94	26.30	26.30	1,902,861	-0.49(-1.84%)
Apr 27, 2007	26.78	26.97	26.72	26.79	556,415	-0.05(-0.20%)
Apr 26, 2007	26.74	27.06	26.72	26.84	707,014	-0.09(-0.34%)
Apr 25, 2007	27.34	27.39	26.77	26.94	839,377	-0.22(-0.81%)
Apr 24, 2007	27.33	27.33	26.92	27.16	738,061	-0.09(-0.31%)
Apr 23, 2007	26.59	27.28	26.59	27.24	837,409	+0.59(+2.20%)
Apr 20, 2007	26.72	26.77	26.49	26.66	593,138	+0.17(+0.64%)
Apr 19, 2007	27.69	27.69	26.44	26.49	568,227	-0.17(-0.64%)
Apr 18, 2007	26.81	26.91	26.66	26.66	629,303	-0.24(-0.91%)
Apr 17, 2007	26.61	27.00	26.57	26.90	875,280	+0.28(+1.05%)
Apr 16, 2007	26.70	26.70	26.45	26.62	610,679	-0.05(-0.18%)
Apr 13, 2007	26.21	26.67	26.16	26.67	814,290	+0.38(+1.46%)
Apr 12, 2007	25.94	26.50	25.94	26.28	844,123	-0.20(-0.74%)
Apr 11, 2007	26.53	26.81	26.38	26.48	1,017,908	-0.30(-1.12%)
Apr 10, 2007	26.72	26.93	26.60	26.78	959,832	+0.01(+0.02%)
Apr 09, 2007	26.66	26.83	26.57	26.77	587,891	+0.11(+0.41%)
Apr 05, 2007	26.58	26.83	26.55	26.66	474,608	-0.05(-0.18%)
Apr 04, 2007	26.70	26.72	26.47	26.71	1,168,898	+0.01(+0.05%)
Apr 03, 2007	26.59	26.80	26.50	26.70	914,462	+0.15(+0.57%)
Apr 02, 2007	26.56	26.67	26.39	26.55	977,251	+0.03(+0.12%)
Mar 30, 2007	26.28	26.59	26.20	26.52	1,207,588	+0.39(+1.49%)
Mar 29, 2007	26.47	26.63	26.06	26.13	1,171,945	-0.20(-0.74%)
Mar 28, 2007	26.45	26.50	26.14	26.32	2,195,868	-0.13(-0.51%)
Mar 27, 2007	26.47	26.71	26.33	26.45	793,801	-0.17(-0.64%)
Mar 26, 2007	27.13	27.13	26.57	26.63	1,061,025	-0.41(-1.53%)
Mar 23, 2007	26.99	27.22	26.91	27.04	507,069	+0.14(+0.52%)
Mar 22, 2007	27.00	27.06	26.83	26.90	673,241	-0.12(-0.43%)
Mar 21, 2007	26.57	27.11	26.44	27.02	740,848	+0.41(+1.56%)
Mar 20, 2007	26.59	26.77	26.47	26.60	863,476	-0.10(-0.39%)
Mar 19, 2007	26.39	26.73	26.26	26.70	1,172,013	+0.38(+1.46%)
Mar 16, 2007	26.43	26.57	26.18	26.32	1,269,066	-0.19(-0.71%)
Mar 15, 2007	26.09	26.57	26.06	26.51	990,132	+0.32(+1.23%)
Mar 14, 2007	26.15	26.26	25.67	26.19	1,191,194	+0.13(+0.49%)
Mar 13, 2007	26.73	26.62	25.99	26.06	1,166,111	-0.67(-2.51%)
Mar 12, 2007	26.47	26.82	26.39	26.73	520,840	+0.02(+0.07%)
Mar 09, 2007	26.52	26.73	26.40	26.71	561,005	+0.34(+1.30%)
Mar 08, 2007	26.29	26.71	26.29	26.37	1,385,464	+0.18(+0.70%)
Mar 07, 2007	26.63	26.73	26.16	26.19	963,152	-0.47(-1.76%)
Mar 06, 2007	26.11	26.78	25.96	26.66	2,291,565	+0.76(+2.94%)
Mar 05, 2007	26.38	26.53	25.89	25.89	1,691,541	-0.62(-2.32%)
Mar 02, 2007	26.72	26.88	26.46	26.51	1,465,631	-0.16(-0.62%)

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.