Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	28.92	28.97	28.86	28.97	8,000	+0.18(+0.63%)
May 30, 2007	28.49	28.79	28.49	28.79	11,200	+0.18(+0.63%)
May 29, 2007	28.58	28.67	28.51	28.61	8,000	+0.33(+1.17%)
May 25, 2007	28.25	28.32	28.25	28.28	17,200	+0.28(+1.00%)
May 24, 2007	28.46	28.48	28.00	28.00	12,000	-0.65(-2.27%)
May 23, 2007	28.71	28.80	28.60	28.65	5,900	-0.07(-0.24%)
May 22, 2007	28.60	28.72	28.55	28.72	9,100	+0.20(+0.70%)
May 21, 2007	28.35	28.60	28.35	28.52	7,700	+0.16(+0.56%)
May 18, 2007	28.07	28.36	28.07	28.36	12,900	+0.24(+0.85%)
May 17, 2007	28.11	28.14	28.06	28.12	4,000	+0.17(+0.61%)
May 16, 2007	27.97	27.98	27.78	27.95	6,400	+0.10(+0.36%)
May 15, 2007	28.12	28.12	27.85	27.85	2,700	-0.19(-0.68%)
May 14, 2007	28.25	28.25	27.98	28.04	8,500	-0.21(-0.74%)
May 11, 2007	28.05	28.30	28.02	28.25	14,500	+0.27(+0.96%)
May 10, 2007	28.22	28.22	27.98	27.98	11,200	-0.47(-1.65%)
May 09, 2007	28.27	28.52	28.24	28.45	50,300	+0.19(+0.67%)
May 08, 2007	28.10	28.26	28.09	28.26	11,500	-0.09(-0.32%)
May 07, 2007	28.28	28.35	28.21	28.35	72,700	+0.13(+0.46%)
May 04, 2007	28.24	28.26	28.19	28.22	17,100	+0.00(+0.00%)
May 03, 2007	28.21	28.30	28.19	28.22	13,200	+0.15(+0.53%)
May 02, 2007	27.88	28.12	27.88	28.07	800	+0.19(+0.68%)
May 01, 2007	27.81	27.91	27.68	27.88	6,400	+0.00(+0.00%)
Apr 30, 2007	28.05	28.13	27.87	27.88	6,700	-0.31(-1.10%)
Apr 27, 2007	28.28	28.28	28.11	28.19	34,800	+0.21(+0.75%)
Apr 26, 2007	27.95	27.99	27.93	27.98	5,300	+0.30(+1.10%)
Apr 25, 2007	27.66	27.68	27.58	27.68	5,800	+0.10(+0.35%)
Apr 24, 2007	27.72	27.72	27.52	27.58	1,900	-0.03(-0.11%)
Apr 23, 2007	27.61	27.61	27.54	27.61	4,800	+0.02(+0.07%)
Apr 20, 2007	27.55	27.59	27.51	27.59	2,100	+0.36(+1.34%)
Apr 19, 2007	27.27	27.29	27.23	27.23	1,000	-0.24(-0.89%)
Apr 18, 2007	27.53	27.53	27.42	27.47	3,300	-0.12(-0.43%)
Apr 17, 2007	27.56	27.59	27.55	27.59	1,500	+0.04(+0.15%)
Apr 16, 2007	27.45	27.57	27.45	27.55	3,100	+0.24(+0.88%)
Apr 13, 2007	27.16	27.31	27.12	27.31	12,300	+0.08(+0.29%)
Apr 12, 2007	26.89	27.23	26.89	27.23	3,600	+0.20(+0.74%)
Apr 11, 2007	27.00	27.13	27.00	27.03	4,100	-0.19(-0.70%)
Apr 10, 2007	27.27	27.27	27.17	27.22	8,100	+0.00(+0.00%)
Apr 09, 2007	27.22	27.30	27.19	27.22	23,100	+0.00(+0.00%)
Apr 05, 2007	27.06	27.31	27.06	27.22	30,300	+0.14(+0.52%)
Apr 04, 2007	27.06	27.09	27.03	27.08	28,300	+0.05(+0.18%)
Apr 03, 2007	27.04	27.05	27.01	27.03	79,800	+0.32(+1.20%)
Apr 02, 2007	26.62	26.83	26.62	26.71	39,800	+0.21(+0.79%)
Mar 30, 2007	26.51	26.51	26.34	26.50	1,500	+0.08(+0.30%)
Mar 29, 2007	26.59	26.59	26.42	26.42	700	-0.10(-0.38%)
Mar 28, 2007	26.44	26.64	26.44	26.52	8,100	-0.25(-0.93%)
Mar 27, 2007	26.74	26.77	26.69	26.77	3,300	-0.11(-0.41%)
Mar 26, 2007	26.97	26.97	26.67	26.88	8,300	-0.04(-0.15%)
Mar 23, 2007	26.93	26.93	26.87	26.92	3,300	+0.14(+0.52%)
Mar 22, 2007	26.67	26.82	26.67	26.78	1,400	+0.02(+0.07%)
Mar 21, 2007	26.38	26.76	26.38	26.76	4,700	+0.38(+1.44%)
Mar 20, 2007	26.39	26.43	26.32	26.38	4,800	+0.07(+0.25%)
Mar 19, 2007	26.29	26.31	26.27	26.31	1,400	+0.30(+1.17%)
Mar 16, 2007	26.01	26.01	26.01	26.01	1,000	-0.04(-0.15%)
Mar 15, 2007	26.07	26.09	25.98	26.05	13,600	+0.15(+0.58%)
Mar 14, 2007	25.72	25.90	25.56	25.90	1,400	+0.11(+0.43%)
Mar 13, 2007	26.03	26.03	25.73	25.79	2,400	-0.37(-1.41%)
Mar 12, 2007	26.16	26.16	26.16	26.16	100	+0.25(+0.96%)
Mar 09, 2007	26.06	26.14	25.91	25.91	2,300	+0.04(+0.15%)
Mar 08, 2007	25.96	26.01	25.87	25.87	2,100	+0.13(+0.51%)
Mar 07, 2007	25.85	25.86	25.71	25.74	14,500	-0.11(-0.43%)
Mar 06, 2007	25.63	25.85	25.62	25.85	9,500	+0.53(+2.09%)
Mar 05, 2007	25.18	25.59	25.07	25.32	51,300	-0.29(-1.13%)
Mar 02, 2007	25.78	25.85	25.55	25.61	3,600	-0.33(-1.27%)

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.