Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	27.63	27.92	27.33	27.92	6,900	+0.09(+0.32%)
May 30, 2007	27.71	27.89	27.62	27.83	5,900	+0.02(+0.07%)
May 29, 2007	28.26	28.26	27.55	27.81	23,000	-0.69(-2.42%)
May 25, 2007	28.52	28.56	28.39	28.50	8,300	+0.25(+0.88%)
May 24, 2007	28.54	28.70	28.24	28.25	13,400	-0.13(-0.46%)
May 23, 2007	28.24	28.38	28.12	28.38	3,800	+0.16(+0.57%)
May 22, 2007	28.36	28.43	28.15	28.22	67,000	-0.39(-1.36%)
May 21, 2007	28.33	28.71	28.22	28.61	73,600	+0.16(+0.56%)
May 18, 2007	28.45	28.61	28.35	28.45	19,600	-0.11(-0.39%)
May 17, 2007	28.10	28.58	28.08	28.56	14,700	+0.53(+1.89%)
May 16, 2007	27.84	28.03	27.61	28.03	44,500	+0.10(+0.36%)
May 15, 2007	27.73	28.04	27.73	27.93	19,100	+0.24(+0.87%)
May 14, 2007	27.97	27.97	27.67	27.69	10,300	-0.15(-0.54%)
May 11, 2007	27.66	27.84	27.66	27.84	7,100	+0.34(+1.24%)
May 10, 2007	27.55	27.58	27.44	27.50	45,600	+0.02(+0.07%)
May 09, 2007	27.41	27.48	26.92	27.48	92,200	-0.01(-0.04%)
May 08, 2007	27.26	27.58	27.21	27.49	29,000	+0.15(+0.55%)
May 07, 2007	27.40	27.40	27.16	27.34	24,400	-0.18(-0.65%)
May 04, 2007	28.00	28.00	27.45	27.52	20,200	-0.20(-0.72%)
May 03, 2007	27.61	27.75	27.51	27.72	6,200	+0.16(+0.58%)
May 02, 2007	27.95	27.95	27.39	27.56	256,500	-0.43(-1.54%)
May 01, 2007	28.25	28.47	27.89	27.99	82,400	-0.11(-0.39%)
Apr 30, 2007	28.21	28.43	28.08	28.10	104,400	-0.31(-1.09%)
Apr 27, 2007	27.91	28.41	27.91	28.41	24,700	+0.37(+1.32%)
Apr 26, 2007	27.88	28.21	27.88	28.04	42,300	-0.17(-0.60%)
Apr 25, 2007	27.82	28.25	27.80	28.21	4,400	+0.57(+2.06%)
Apr 24, 2007	28.08	28.08	27.45	27.64	82,200	-0.21(-0.75%)
Apr 23, 2007	27.60	27.94	27.50	27.85	56,500	+0.42(+1.53%)
Apr 20, 2007	27.16	27.43	27.13	27.43	54,300	+0.32(+1.18%)
Apr 19, 2007	27.17	27.30	27.05	27.11	33,600	-0.15(-0.55%)
Apr 18, 2007	26.99	27.26	26.79	27.26	10,500	+0.13(+0.48%)
Apr 17, 2007	27.70	27.72	27.04	27.13	9,300	-0.39(-1.42%)
Apr 16, 2007	28.12	28.12	27.52	27.52	16,800	-0.53(-1.89%)
Apr 13, 2007	28.32	28.32	28.02	28.05	42,100	-0.16(-0.57%)
Apr 12, 2007	28.02	28.21	27.68	28.21	106,600	+0.36(+1.29%)
Apr 11, 2007	27.79	28.04	27.68	27.85	43,400	+0.09(+0.32%)
Apr 10, 2007	27.74	27.82	27.42	27.76	3,300	+0.33(+1.20%)
Apr 09, 2007	27.92	28.00	27.24	27.43	75,700	-0.42(-1.51%)
Apr 05, 2007	27.85	27.87	27.69	27.85	22,400	+0.05(+0.18%)
Apr 04, 2007	27.11	27.83	27.11	27.80	54,600	+0.42(+1.53%)
Apr 03, 2007	27.50	27.50	27.18	27.38	6,700	-0.48(-1.72%)
Apr 02, 2007	27.92	28.13	27.78	27.86	158,500	+0.19(+0.69%)
Mar 30, 2007	27.69	28.07	27.59	27.67	106,800	-0.22(-0.79%)
Mar 29, 2007	27.63	27.95	27.45	27.89	111,900	+0.59(+2.16%)
Mar 28, 2007	27.40	27.66	27.28	27.30	75,300	+0.25(+0.92%)
Mar 27, 2007	26.73	27.05	26.70	27.05	48,200	+0.26(+0.97%)
Mar 26, 2007	26.71	26.82	26.60	26.79	25,900	+0.52(+1.98%)
Mar 23, 2007	26.30	26.44	26.17	26.27	57,200	+0.10(+0.38%)
Mar 22, 2007	25.75	26.22	25.75	26.17	27,800	+0.56(+2.19%)
Mar 21, 2007	25.36	25.61	25.28	25.61	48,600	+0.17(+0.67%)
Mar 20, 2007	25.40	25.60	25.39	25.44	29,000	-0.05(-0.20%)
Mar 19, 2007	25.33	25.60	25.33	25.49	700	+0.09(+0.35%)
Mar 16, 2007	25.61	25.78	25.17	25.40	18,700	-0.02(-0.08%)
Mar 15, 2007	25.76	25.76	25.40	25.42	9,100	-0.27(-1.05%)
Mar 14, 2007	25.62	25.76	25.55	25.69	29,600	+0.10(+0.39%)
Mar 13, 2007	25.56	25.99	25.54	25.59	8,900	+0.03(+0.12%)
Mar 12, 2007	25.59	25.75	25.39	25.56	141,800	-0.33(-1.27%)
Mar 09, 2007	26.43	26.46	25.89	25.89	4,600	-0.61(-2.30%)
Mar 08, 2007	26.60	26.60	26.29	26.50	55,000	-0.03(-0.11%)
Mar 07, 2007	26.55	26.63	26.38	26.53	23,400	+0.37(+1.41%)
Mar 06, 2007	25.97	26.18	25.82	26.16	37,500	+0.40(+1.55%)
Mar 05, 2007	25.92	26.01	25.62	25.76	47,500	-0.44(-1.68%)
Mar 02, 2007	26.58	26.60	26.19	26.20	19,200	-0.27(-1.02%)

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.