Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	27.24	27.46	27.00	27.19	221,164	-0.03(-0.12%)
May 30, 2007	26.65	27.32	26.64	27.23	137,109	+0.46(+1.71%)
May 29, 2007	26.85	26.92	26.58	26.77	165,046	+0.05(+0.18%)
May 25, 2007	26.80	27.02	26.60	26.72	85,892	+0.08(+0.31%)
May 24, 2007	27.31	27.59	26.52	26.64	189,551	-0.75(-2.74%)
May 23, 2007	27.73	27.86	27.38	27.39	203,887	+0.08(+0.30%)
May 22, 2007	27.27	27.54	27.08	27.31	129,880	-0.05(-0.18%)
May 21, 2007	26.81	27.54	26.51	27.36	217,243	+0.55(+2.04%)
May 18, 2007	26.41	26.91	26.26	26.81	199,231	+0.48(+1.83%)
May 17, 2007	26.05	26.34	25.73	26.33	211,729	+0.29(+1.10%)
May 16, 2007	26.27	26.27	25.66	26.04	182,812	-0.20(-0.75%)
May 15, 2007	26.66	27.02	26.14	26.24	159,532	-0.52(-1.95%)
May 14, 2007	26.55	26.97	26.55	26.76	233,171	+0.07(+0.28%)
May 11, 2007	26.33	26.85	26.20	26.69	263,314	+0.45(+1.71%)
May 10, 2007	26.77	26.77	26.23	26.24	377,265	-0.70(-2.60%)
May 09, 2007	26.93	27.08	26.55	26.94	148,382	+0.00(+0.00%)
May 08, 2007	26.77	26.97	26.12	26.94	190,041	+0.06(+0.21%)
May 07, 2007	27.11	27.11	26.63	26.88	148,014	+0.12(+0.46%)
May 04, 2007	26.75	27.18	26.45	26.76	148,872	+0.01(+0.03%)
May 03, 2007	26.58	27.13	26.51	26.75	440,245	+0.20(+0.77%)
May 02, 2007	25.86	26.63	25.83	26.55	228,148	+0.61(+2.36%)
May 01, 2007	26.32	26.65	25.90	25.94	251,673	-0.32(-1.21%)
Apr 30, 2007	27.29	27.29	26.21	26.26	437,304	-0.89(-3.28%)
Apr 27, 2007	25.80	27.74	25.80	27.14	727,575	+1.36(+5.29%)
Apr 26, 2007	25.70	25.99	25.40	25.78	352,514	-0.01(-0.03%)
Apr 25, 2007	25.99	26.14	25.77	25.79	300,195	-0.08(-0.32%)
Apr 24, 2007	25.72	25.89	25.23	25.87	123,386	+0.16(+0.63%)
Apr 23, 2007	25.59	25.85	25.55	25.71	140,785	+0.04(+0.16%)
Apr 20, 2007	26.40	26.52	25.64	25.67	244,444	-0.03(-0.13%)
Apr 19, 2007	25.54	25.91	25.23	25.70	332,665	+0.02(+0.06%)
Apr 18, 2007	25.95	26.08	25.68	25.68	291,250	-0.43(-1.66%)
Apr 17, 2007	26.56	26.62	26.08	26.12	281,938	-0.43(-1.63%)
Apr 16, 2007	26.29	26.70	26.29	26.55	473,083	+0.44(+1.69%)
Apr 13, 2007	26.08	26.12	25.82	26.11	119,833	-0.01(-0.03%)
Apr 12, 2007	26.16	26.19	25.73	26.12	149,117	-0.11(-0.40%)
Apr 11, 2007	26.61	26.61	26.13	26.22	476,268	-0.35(-1.32%)
Apr 10, 2007	25.88	26.65	25.88	26.57	193,350	+0.64(+2.45%)
Apr 09, 2007	26.04	26.05	25.78	25.94	140,907	-0.17(-0.66%)
Apr 05, 2007	26.17	26.33	25.89	26.11	117,627	-0.02(-0.06%)
Apr 04, 2007	26.30	26.34	25.69	26.12	174,725	-0.13(-0.50%)
Apr 03, 2007	25.53	26.41	25.53	26.26	205,235	+0.82(+3.24%)
Apr 02, 2007	25.13	25.54	25.13	25.43	184,283	+0.26(+1.04%)
Mar 30, 2007	25.81	26.02	25.09	25.17	427,502	-0.64(-2.47%)
Mar 29, 2007	25.79	25.88	25.57	25.81	223,982	+0.22(+0.86%)
Mar 28, 2007	25.42	25.63	25.08	25.59	336,218	+0.08(+0.32%)
Mar 27, 2007	25.62	25.78	25.40	25.50	254,491	-0.24(-0.95%)
Mar 26, 2007	26.12	26.17	25.66	25.75	232,314	-0.37(-1.41%)
Mar 23, 2007	25.75	26.12	25.75	26.12	326,048	+0.28(+1.07%)
Mar 22, 2007	25.50	25.88	25.50	25.84	316,368	+0.54(+2.13%)
Mar 21, 2007	25.06	25.56	25.06	25.30	394,909	+0.18(+0.71%)
Mar 20, 2007	24.61	25.19	24.47	25.12	337,811	+0.45(+1.82%)
Mar 19, 2007	24.08	24.79	24.04	24.67	303,258	+0.60(+2.51%)
Mar 16, 2007	24.44	24.84	23.95	24.07	592,180	-0.36(-1.47%)
Mar 15, 2007	24.63	25.08	24.32	24.43	396,992	-0.16(-0.66%)
Mar 14, 2007	24.43	24.64	24.12	24.59	519,398	+0.11(+0.43%)
Mar 13, 2007	25.37	25.32	24.29	24.48	315,511	-0.89(-3.51%)
Mar 12, 2007	25.46	25.83	25.10	25.37	293,701	-0.02(-0.06%)
Mar 09, 2007	25.95	26.03	25.33	25.39	232,436	-0.36(-1.39%)
Mar 08, 2007	25.71	25.91	25.54	25.75	273,851	+0.24(+0.96%)
Mar 07, 2007	25.84	25.84	25.36	25.50	257,310	-0.25(-0.98%)
Mar 06, 2007	25.30	26.37	25.23	25.76	391,724	+0.74(+2.97%)
Mar 05, 2007	25.50	25.99	24.92	25.01	400,423	-0.87(-3.34%)
Mar 02, 2007	26.32	26.63	25.85	25.88	442,450	-0.71(-2.67%)

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.