Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	26.41	26.50	26.27	26.33	240,225	-0.05(-0.18%)
May 30, 2007	26.30	26.43	26.30	26.37	291,264	-0.04(-0.15%)
May 29, 2007	26.52	26.52	26.36	26.41	242,124	+0.02(+0.08%)
May 25, 2007	26.21	26.43	26.02	26.39	177,109	+0.24(+0.92%)
May 24, 2007	26.52	26.67	26.03	26.15	198,428	-0.45(-1.68%)
May 23, 2007	26.73	26.81	26.51	26.60	166,590	-0.05(-0.20%)
May 22, 2007	26.62	26.73	26.27	26.65	223,033	+0.12(+0.45%)
May 21, 2007	25.95	26.63	25.95	26.53	170,250	+0.50(+1.92%)
May 18, 2007	25.86	26.09	25.77	26.03	172,862	+0.17(+0.67%)
May 17, 2007	26.07	26.13	25.81	25.86	227,383	-0.18(-0.69%)
May 16, 2007	25.93	26.04	25.67	26.04	184,338	+0.12(+0.46%)
May 15, 2007	26.07	26.53	25.90	25.92	247,656	-0.18(-0.69%)
May 14, 2007	26.21	26.37	25.99	26.10	257,734	-0.18(-0.68%)
May 11, 2007	26.04	26.29	25.95	26.28	120,495	+0.37(+1.44%)
May 10, 2007	26.32	26.40	25.85	25.91	312,957	-0.41(-1.54%)
May 09, 2007	26.23	26.44	26.11	26.31	155,133	-0.03(-0.13%)
May 08, 2007	26.43	26.45	26.10	26.35	164,399	-0.21(-0.80%)
May 07, 2007	26.31	26.61	26.31	26.56	236,537	+0.18(+0.68%)
May 04, 2007	26.41	26.41	26.15	26.38	327,967	-0.03(-0.10%)
May 03, 2007	26.24	26.41	26.15	26.41	272,922	+0.23(+0.86%)
May 02, 2007	26.20	26.44	26.04	26.18	253,264	-0.06(-0.23%)
May 01, 2007	26.16	26.34	25.97	26.24	337,869	+0.19(+0.74%)
Apr 30, 2007	26.03	26.23	25.97	26.05	320,910	+0.01(+0.03%)
Apr 27, 2007	26.34	26.34	26.01	26.04	287,670	-0.27(-1.04%)
Apr 26, 2007	26.13	26.36	25.88	26.31	273,547	+0.11(+0.43%)
Apr 25, 2007	26.18	26.20	25.71	26.20	462,465	+0.11(+0.41%)
Apr 24, 2007	26.37	26.39	26.01	26.09	384,509	-0.28(-1.06%)
Apr 23, 2007	26.67	26.74	26.33	26.37	362,499	-0.41(-1.52%)
Apr 20, 2007	26.25	26.98	26.11	26.78	676,867	+0.81(+3.10%)
Apr 19, 2007	26.33	26.50	25.25	25.97	1,170,754	-0.54(-2.03%)
Apr 18, 2007	27.63	28.12	26.40	26.51	1,271,248	-2.77(-9.46%)
Apr 17, 2007	29.39	29.42	29.17	29.28	184,909	-0.17(-0.59%)
Apr 16, 2007	28.96	29.46	28.86	29.46	326,172	+0.57(+1.98%)
Apr 13, 2007	28.55	28.88	28.44	28.88	459,458	+0.27(+0.95%)
Apr 12, 2007	28.23	28.64	28.19	28.61	162,517	+0.33(+1.18%)
Apr 11, 2007	28.62	28.62	28.15	28.28	160,413	-0.21(-0.75%)
Apr 10, 2007	28.48	28.63	28.46	28.49	95,114	-0.03(-0.12%)
Apr 09, 2007	28.64	28.66	28.43	28.52	115,386	-0.15(-0.51%)
Apr 05, 2007	28.50	28.70	28.31	28.67	147,038	+0.11(+0.40%)
Apr 04, 2007	29.03	29.03	28.52	28.56	236,043	-0.52(-1.79%)
Apr 03, 2007	29.02	29.47	28.85	29.08	134,789	+0.11(+0.39%)
Apr 02, 2007	29.30	29.54	28.63	28.96	92,465	-0.32(-1.09%)
Mar 30, 2007	29.38	29.74	29.04	29.28	161,062	-0.13(-0.45%)
Mar 29, 2007	28.95	29.46	28.73	29.42	208,643	+0.63(+2.17%)
Mar 28, 2007	29.18	29.18	28.70	28.79	396,893	-0.55(-1.88%)
Mar 27, 2007	29.41	29.48	29.08	29.34	106,852	-0.07(-0.25%)
Mar 26, 2007	29.76	29.81	29.18	29.42	148,670	-0.39(-1.32%)
Mar 23, 2007	29.76	30.06	29.60	29.81	124,640	-0.01(-0.04%)
Mar 22, 2007	29.84	29.96	29.60	29.82	132,677	-0.07(-0.24%)
Mar 21, 2007	29.13	29.95	28.96	29.90	139,193	+0.87(+3.01%)
Mar 20, 2007	29.21	29.30	28.96	29.02	201,513	-0.30(-1.02%)
Mar 19, 2007	28.82	29.54	28.80	29.32	178,915	+0.61(+2.11%)
Mar 16, 2007	28.84	29.07	28.71	28.72	404,149	-0.17(-0.58%)
Mar 15, 2007	28.66	28.97	28.56	28.88	122,161	+0.27(+0.95%)
Mar 14, 2007	28.44	28.92	27.89	28.61	219,866	+0.10(+0.35%)
Mar 13, 2007	29.22	29.24	28.51	28.51	304,769	-0.71(-2.44%)
Mar 12, 2007	29.03	29.36	28.86	29.22	117,926	+0.18(+0.62%)
Mar 09, 2007	29.43	29.52	28.88	29.04	479,572	-0.22(-0.75%)
Mar 08, 2007	29.47	29.76	29.16	29.26	133,836	+0.05(+0.18%)
Mar 07, 2007	29.54	29.66	29.16	29.21	183,061	-0.38(-1.28%)
Mar 06, 2007	29.41	29.79	29.19	29.59	186,178	+0.38(+1.30%)
Mar 05, 2007	29.24	30.26	29.19	29.21	343,260	-0.35(-1.19%)
Mar 02, 2007	29.36	29.86	28.88	29.56	299,089	+0.07(+0.23%)

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.