Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	26.50	26.50	26.41	26.46	18,623	+0.05(+0.18%)
May 30, 2007	26.10	26.44	26.15	26.41	71,390	+0.19(+0.72%)
May 29, 2007	26.19	26.26	26.12	26.22	16,554	+0.09(+0.34%)
May 25, 2007	26.07	26.16	26.07	26.13	64,665	+0.13(+0.50%)
May 24, 2007	26.35	26.38	25.98	26.01	129,847	-0.27(-1.02%)
May 23, 2007	26.39	26.44	26.27	26.27	74,494	-0.01(-0.03%)
May 22, 2007	26.31	26.35	26.28	26.28	9,829	-0.00(-0.01%)
May 21, 2007	26.29	26.37	26.28	26.29	46,558	+0.04(+0.15%)
May 18, 2007	26.13	26.25	26.12	26.25	128,813	+0.18(+0.68%)
May 17, 2007	26.03	26.09	26.03	26.07	33,625	+0.00(+0.00%)
May 16, 2007	25.96	26.07	25.95	26.07	7,759	+0.18(+0.69%)
May 15, 2007	25.94	26.09	25.88	25.89	384,887	-0.03(-0.10%)
May 14, 2007	26.04	26.07	25.89	25.92	16,036	-0.07(-0.25%)
May 11, 2007	25.84	25.98	25.81	25.98	39,833	+0.22(+0.87%)
May 10, 2007	25.95	26.00	25.73	25.76	65,699	-0.32(-1.23%)
May 09, 2007	25.92	26.10	25.92	26.08	32,591	+0.12(+0.45%)
May 08, 2007	25.92	25.98	25.84	25.96	22,244	-0.04(-0.17%)
May 07, 2007	26.01	26.03	25.99	26.01	13,967	+0.03(+0.11%)
May 04, 2007	25.97	26.01	25.92	25.98	58,974	+0.08(+0.30%)
May 03, 2007	25.82	25.90	25.81	25.90	124,674	+0.10(+0.40%)
May 02, 2007	25.67	25.80	25.67	25.80	15,519	+0.21(+0.82%)
May 01, 2007	25.54	25.59	25.45	25.59	248,314	+0.06(+0.24%)
Apr 30, 2007	25.74	25.77	25.52	25.52	383,853	-0.21(-0.83%)
Apr 27, 2007	25.70	25.74	25.70	25.74	61,561	-0.05(-0.21%)
Apr 26, 2007	25.74	25.82	25.74	25.79	6,725	+0.03(+0.14%)
Apr 25, 2007	25.66	25.78	25.56	25.76	78,115	+0.22(+0.88%)
Apr 24, 2007	25.53	25.55	25.44	25.53	14,485	+0.00(+0.01%)
Apr 23, 2007	25.55	25.60	25.53	25.53	6,725	-0.01(-0.03%)
Apr 20, 2007	25.54	25.54	25.47	25.54	12,415	+0.21(+0.82%)
Apr 19, 2007	25.34	25.34	25.31	25.33	9,311	-0.10(-0.38%)
Apr 18, 2007	25.30	25.45	25.30	25.43	632,685	+0.09(+0.34%)
Apr 17, 2007	25.33	25.39	25.32	25.34	16,036	+0.04(+0.15%)
Apr 16, 2007	25.20	25.30	25.20	25.30	26,383	+0.26(+1.03%)
Apr 13, 2007	25.01	25.05	24.91	25.05	23,279	+0.08(+0.30%)
Apr 12, 2007	24.76	24.97	24.72	24.97	117,949	+0.16(+0.63%)
Apr 11, 2007	24.95	24.95	24.81	24.81	350,227	-0.15(-0.60%)
Apr 10, 2007	24.93	24.98	24.92	24.97	12,415	+0.05(+0.20%)
Apr 09, 2007	24.92	24.92	24.89	24.91	4,138	+0.02(+0.08%)
Apr 05, 2007	24.82	24.90	24.82	24.90	1,551	+0.09(+0.37%)
Apr 04, 2007	24.79	24.81	24.77	24.80	6,725	+0.00(+0.02%)
Apr 03, 2007	24.67	24.80	24.67	24.80	34,143	+0.25(+1.00%)
Apr 02, 2007	24.48	24.59	24.45	24.55	57,422	+0.06(+0.24%)
Mar 30, 2007	24.54	24.54	24.30	24.49	62,595	-0.01(-0.06%)
Mar 29, 2007	24.57	24.57	24.38	24.51	310,393	+0.06(+0.25%)
Mar 28, 2007	24.53	24.55	24.42	24.45	25,348	-0.19(-0.78%)
Mar 27, 2007	24.63	24.66	24.57	24.64	165,543	-0.09(-0.37%)
Mar 26, 2007	24.76	24.79	24.56	24.73	114,845	-0.12(-0.47%)
Mar 23, 2007	24.81	24.89	24.79	24.85	120,018	+0.05(+0.22%)
Mar 22, 2007	24.79	24.83	24.75	24.79	35,177	-0.02(-0.07%)
Mar 21, 2007	24.43	24.81	24.38	24.81	82,771	+0.43(+1.75%)
Mar 20, 2007	24.25	24.40	24.25	24.38	24,314	+0.14(+0.58%)
Mar 19, 2007	24.16	24.27	24.14	24.24	39,316	+0.25(+1.06%)
Mar 16, 2007	24.07	24.13	23.95	23.99	36,212	-0.05(-0.19%)
Mar 15, 2007	24.00	24.12	24.00	24.03	41,903	+0.06(+0.27%)
Mar 14, 2007	23.93	23.99	23.57	23.97	481,626	+0.16(+0.66%)
Mar 13, 2007	24.29	24.22	23.81	23.81	147,954	-0.48(-1.97%)
Mar 12, 2007	24.19	24.30	24.18	24.29	52,249	+0.07(+0.28%)
Mar 09, 2007	24.36	24.36	24.16	24.22	625,442	-0.00(-0.02%)
Mar 08, 2007	24.22	24.31	24.14	24.23	121,570	+0.16(+0.67%)
Mar 07, 2007	24.09	24.18	24.03	24.07	30,004	-0.02(-0.09%)
Mar 06, 2007	23.95	24.12	23.86	24.09	254,522	+0.38(+1.60%)
Mar 05, 2007	23.76	23.99	23.63	23.71	823,576	-0.18(-0.77%)
Mar 02, 2007	24.20	24.22	23.89	23.89	117,949	-0.36(-1.50%)

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.