Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	28.78	29.11	28.70	28.83	2,240,817	+0.27(+0.95%)
May 30, 2007	28.29	28.56	28.29	28.56	919,494	+0.11(+0.38%)
May 29, 2007	28.50	28.89	28.35	28.45	775,400	+0.20(+0.71%)
May 25, 2007	28.14	28.30	28.03	28.25	519,505	+0.15(+0.55%)
May 24, 2007	28.12	28.24	28.05	28.10	577,799	-0.05(-0.18%)
May 23, 2007	27.99	28.22	27.91	28.15	1,070,086	+0.16(+0.58%)
May 22, 2007	28.21	28.09	27.87	27.99	896,918	-0.09(-0.33%)
May 21, 2007	27.77	28.09	27.71	28.08	782,687	+0.26(+0.92%)
May 18, 2007	27.83	27.92	27.70	27.82	1,001,291	+0.08(+0.29%)
May 17, 2007	27.69	27.95	27.49	27.74	1,418,352	-0.15(-0.54%)
May 16, 2007	27.90	28.00	27.80	27.89	446,423	+0.14(+0.50%)
May 15, 2007	27.75	27.97	27.59	27.75	364,982	+0.07(+0.24%)
May 14, 2007	27.80	27.91	27.57	27.69	579,085	-0.15(-0.54%)
May 11, 2007	27.74	27.95	27.58	27.84	546,295	+0.09(+0.34%)
May 10, 2007	27.82	28.02	27.68	27.74	621,520	-0.14(-0.50%)
May 09, 2007	28.09	28.19	27.06	27.88	1,927,356	-0.39(-1.37%)
May 08, 2007	28.24	28.30	28.03	28.27	1,243,255	-0.28(-0.96%)
May 07, 2007	28.49	28.87	28.46	28.55	987,146	+0.08(+0.29%)
May 04, 2007	28.30	28.47	28.22	28.46	1,075,230	+0.26(+0.91%)
May 03, 2007	28.46	28.52	28.17	28.21	444,708	-0.25(-0.89%)
May 02, 2007	28.20	28.55	28.15	28.46	1,183,460	+0.26(+0.91%)
May 01, 2007	28.41	28.42	28.15	28.20	1,144,669	-0.13(-0.46%)
Apr 30, 2007	28.60	28.70	28.19	28.33	1,973,434	-0.26(-0.91%)
Apr 27, 2007	28.79	29.16	28.30	28.59	3,748,197	+0.72(+2.58%)
Apr 26, 2007	27.77	27.87	27.42	27.87	1,044,368	-0.01(-0.05%)
Apr 25, 2007	27.86	27.99	27.48	27.89	1,014,793	+0.03(+0.10%)
Apr 24, 2007	27.84	27.95	27.63	27.86	727,822	+0.10(+0.35%)
Apr 23, 2007	27.69	27.96	27.60	27.76	682,601	+0.05(+0.17%)
Apr 20, 2007	27.56	27.95	27.32	27.72	935,924	+0.37(+1.37%)
Apr 19, 2007	27.08	27.44	26.79	27.34	1,044,368	+0.10(+0.38%)
Apr 18, 2007	27.49	27.57	27.23	27.24	881,273	-0.30(-1.08%)
Apr 17, 2007	27.59	27.73	27.39	27.54	973,858	-0.01(-0.03%)
Apr 16, 2007	27.31	27.57	27.18	27.55	781,829	+0.33(+1.20%)
Apr 13, 2007	27.16	27.25	27.05	27.22	529,149	+0.10(+0.36%)
Apr 12, 2007	26.69	27.20	26.53	27.12	893,060	+0.38(+1.41%)
Apr 11, 2007	26.68	26.78	26.49	26.75	741,538	+0.01(+0.04%)
Apr 10, 2007	26.94	26.98	26.72	26.74	704,461	-0.16(-0.61%)
Apr 09, 2007	27.06	27.18	26.89	26.90	1,526,368	-0.14(-0.53%)
Apr 05, 2007	26.56	27.20	26.55	27.04	969,357	+0.51(+1.92%)
Apr 04, 2007	26.68	26.68	26.46	26.54	731,679	-0.20(-0.75%)
Apr 03, 2007	26.88	26.92	26.68	26.74	571,584	-0.06(-0.23%)
Apr 02, 2007	26.72	26.89	26.54	26.80	1,105,449	+0.08(+0.30%)
Mar 30, 2007	26.81	26.87	26.51	26.72	799,832	-0.10(-0.38%)
Mar 29, 2007	26.55	26.86	26.22	26.82	1,504,079	+0.37(+1.41%)
Mar 28, 2007	26.60	26.68	26.38	26.45	842,696	-0.19(-0.72%)
Mar 27, 2007	26.90	26.90	26.58	26.64	912,777	-0.38(-1.42%)
Mar 26, 2007	27.09	27.14	26.93	27.02	1,172,745	-0.06(-0.22%)
Mar 23, 2007	27.37	27.37	27.06	27.08	1,019,508	-0.29(-1.06%)
Mar 22, 2007	27.63	27.63	27.18	27.37	1,477,290	-0.26(-0.93%)
Mar 21, 2007	27.83	27.91	27.29	27.63	1,057,013	-0.21(-0.74%)
Mar 20, 2007	27.41	27.92	27.30	27.83	1,061,942	+0.24(+0.86%)
Mar 19, 2007	27.06	27.68	27.06	27.59	1,637,599	+0.83(+3.10%)
Mar 16, 2007	26.78	26.99	26.56	26.76	648,310	-0.01(-0.05%)
Mar 15, 2007	26.38	26.88	26.38	26.78	614,876	+0.33(+1.25%)
Mar 14, 2007	26.37	26.53	26.16	26.45	942,782	+0.14(+0.51%)
Mar 13, 2007	26.82	26.71	26.28	26.31	1,364,773	-0.51(-1.90%)
Mar 12, 2007	26.69	27.09	26.63	26.82	1,382,990	-0.34(-1.24%)
Mar 09, 2007	27.35	27.43	27.13	27.16	490,786	-0.10(-0.38%)
Mar 08, 2007	27.43	27.51	27.07	27.26	980,073	-0.02(-0.09%)
Mar 07, 2007	27.28	27.44	26.96	27.28	830,480	-0.07(-0.26%)
Mar 06, 2007	26.90	27.38	26.84	27.35	1,329,411	+0.49(+1.84%)
Mar 05, 2007	27.16	27.17	26.72	26.86	1,746,687	+0.39(+1.48%)
Mar 02, 2007	26.45	26.67	26.28	26.47	1,337,769	+0.03(+0.12%)

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.