Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	25.74	25.89	25.21	25.72	643,244	-0.06(-0.22%)
May 30, 2007	25.72	25.82	25.60	25.77	267,332	-0.28(-1.06%)
May 29, 2007	25.73	26.07	25.69	26.05	533,374	+0.32(+1.26%)
May 25, 2007	25.92	26.11	25.60	25.72	931,633	-0.32(-1.21%)
May 24, 2007	25.88	26.18	25.80	26.04	2,308,633	+0.18(+0.69%)
May 23, 2007	25.61	26.04	25.26	25.86	173,537	+0.33(+1.30%)
May 22, 2007	25.19	25.64	24.68	25.53	101,472	+0.26(+1.03%)
May 21, 2007	24.39	25.38	24.37	25.27	91,878	+0.82(+3.35%)
May 18, 2007	24.32	24.66	24.17	24.45	103,766	+0.15(+0.63%)
May 17, 2007	22.73	24.43	22.73	24.30	170,821	+1.59(+6.99%)
May 16, 2007	22.48	22.91	22.30	22.71	206,322	+0.23(+1.01%)
May 15, 2007	23.60	23.60	22.48	22.48	92,262	-1.17(-4.93%)
May 14, 2007	24.27	24.49	23.41	23.65	130,738	-0.68(-2.80%)
May 11, 2007	24.52	25.04	24.12	24.33	287,965	-0.19(-0.79%)
May 10, 2007	25.64	25.82	24.48	24.53	105,597	-1.29(-4.99%)
May 09, 2007	25.72	25.87	25.34	25.81	76,996	-0.08(-0.31%)
May 08, 2007	25.12	25.92	25.12	25.89	239,849	-0.25(-0.96%)
May 07, 2007	26.84	27.11	25.99	26.15	110,636	-0.87(-3.21%)
May 04, 2007	27.64	28.35	26.62	27.01	109,223	-0.66(-2.40%)
May 03, 2007	28.31	28.35	26.11	27.68	88,755	-0.43(-1.53%)
May 02, 2007	28.88	28.88	26.36	28.11	282,551	-0.15(-0.54%)
May 01, 2007	26.12	28.31	25.85	28.26	144,787	+2.27(+8.73%)
Apr 30, 2007	25.79	26.05	25.20	25.99	153,673	+0.07(+0.28%)
Apr 27, 2007	26.41	27.06	25.76	25.92	46,602	-0.62(-2.32%)
Apr 26, 2007	26.86	27.23	26.48	26.53	81,813	-0.39(-1.44%)
Apr 25, 2007	27.27	27.53	26.61	26.92	164,159	-0.53(-1.92%)
Apr 24, 2007	26.75	27.53	26.61	27.45	399,368	+1.29(+4.92%)
Apr 23, 2007	25.72	26.33	25.72	26.16	53,576	+0.34(+1.32%)
Apr 20, 2007	26.52	26.52	25.73	25.82	42,074	-0.31(-1.18%)
Apr 19, 2007	25.77	26.49	25.60	26.13	32,084	+0.17(+0.66%)
Apr 18, 2007	25.80	26.32	25.80	25.96	23,174	-0.01(-0.03%)
Apr 17, 2007	26.48	26.48	25.51	25.97	68,718	-0.53(-1.99%)
Apr 16, 2007	26.81	26.81	26.17	26.49	70,334	-0.28(-1.06%)
Apr 13, 2007	26.52	26.78	25.71	26.78	41,160	+0.43(+1.63%)
Apr 12, 2007	26.38	26.41	25.92	26.35	90,610	+0.13(+0.49%)
Apr 11, 2007	26.29	26.29	25.61	26.22	60,893	+0.14(+0.53%)
Apr 10, 2007	25.51	26.48	25.35	26.08	75,431	+0.15(+0.59%)
Apr 09, 2007	26.30	26.30	25.69	25.93	67,132	-0.02(-0.09%)
Apr 05, 2007	25.73	26.11	25.50	25.95	51,005	+0.36(+1.42%)
Apr 04, 2007	26.32	26.41	25.35	25.59	56,083	-0.94(-3.54%)
Apr 03, 2007	26.23	26.55	25.77	26.53	110,426	+0.89(+3.48%)
Apr 02, 2007	25.51	25.89	25.15	25.64	123,004	+0.12(+0.48%)
Mar 30, 2007	25.32	26.51	25.32	25.51	511,287	+0.02(+0.10%)
Mar 29, 2007	25.88	25.88	25.19	25.49	32,626	+0.18(+0.70%)
Mar 28, 2007	25.91	25.91	25.19	25.31	127,592	-0.61(-2.34%)
Mar 27, 2007	26.36	27.15	25.51	25.92	107,639	-0.63(-2.38%)
Mar 26, 2007	27.05	27.22	26.42	26.55	20,417	-0.17(-0.64%)
Mar 23, 2007	27.34	27.34	26.51	26.72	42,164	-0.49(-1.82%)
Mar 22, 2007	27.13	27.34	25.82	27.22	38,014	+0.34(+1.27%)
Mar 21, 2007	27.31	27.47	26.41	26.88	75,294	-0.14(-0.51%)
Mar 20, 2007	25.83	27.20	25.83	27.01	76,757	+1.38(+5.37%)
Mar 19, 2007	25.45	25.92	25.45	25.64	32,523	+0.00(+0.00%)
Mar 16, 2007	25.51	25.73	25.18	25.64	41,795	-0.28(-1.09%)
Mar 15, 2007	24.78	25.92	24.78	25.92	62,657	+0.75(+2.99%)
Mar 14, 2007	25.51	25.51	24.86	25.17	93,715	+0.05(+0.19%)
Mar 13, 2007	25.27	25.44	24.79	25.12	76,878	-0.15(-0.61%)
Mar 12, 2007	25.69	26.24	25.11	25.27	161,218	-1.00(-3.82%)
Mar 09, 2007	26.64	27.34	25.96	26.28	57,936	-1.06(-3.88%)
Mar 08, 2007	27.22	27.39	26.78	27.34	75,151	+0.12(+0.45%)
Mar 07, 2007	25.79	27.34	25.79	27.22	275,477	+0.83(+3.16%)
Mar 06, 2007	27.70	28.01	25.82	26.38	147,120	-1.22(-4.43%)
Mar 05, 2007	28.27	28.41	27.03	27.60	83,805	+0.11(+0.38%)
Mar 02, 2007	26.96	28.31	26.96	27.50	47,722	-0.40(-1.42%)

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.