Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	25.99	26.30	25.99	26.23	3,901	+0.09(+0.33%)
May 30, 2007	26.35	26.38	25.92	26.14	32,871	-0.31(-1.16%)
May 29, 2007	26.45	26.45	26.45	26.45	9,103	+0.00(+0.00%)
May 25, 2007	26.44	26.48	26.38	26.45	2,625	+0.03(+0.12%)
May 24, 2007	26.45	26.45	25.88	26.42	5,177	+0.06(+0.21%)
May 23, 2007	26.45	26.45	26.36	26.36	1,206	-0.03(-0.12%)
May 22, 2007	26.30	26.39	26.30	26.39	1,137	+0.41(+1.56%)
May 21, 2007	25.84	26.14	25.56	25.99	3,955	+0.39(+1.54%)
May 18, 2007	25.60	25.60	25.60	25.60	0	+0.00(+0.00%)
May 17, 2007	25.60	25.60	25.60	25.60	975	-0.33(-1.26%)
May 16, 2007	26.30	26.31	25.92	25.92	3,308	-0.28(-1.08%)
May 15, 2007	26.13	26.21	26.13	26.20	1,463	+0.25(+0.95%)
May 14, 2007	25.84	25.96	25.83	25.96	6,015	+0.14(+0.52%)
May 11, 2007	25.60	25.82	25.58	25.82	812	+0.49(+1.92%)
May 10, 2007	25.53	25.61	25.08	25.34	11,217	+0.07(+0.27%)
May 09, 2007	24.71	25.27	24.71	25.27	8,715	+0.19(+0.76%)
May 08, 2007	24.89	25.22	24.89	25.08	2,376	+0.41(+1.67%)
May 07, 2007	24.13	24.76	24.13	24.67	2,601	+0.76(+3.16%)
May 04, 2007	23.98	23.98	23.73	23.91	1,137	-0.01(-0.05%)
May 03, 2007	23.92	23.92	23.92	23.92	162	+0.01(+0.03%)
May 02, 2007	23.18	23.99	23.07	23.92	14,122	+1.05(+4.60%)
May 01, 2007	23.30	23.30	22.21	22.86	19,550	-0.07(-0.32%)
Apr 30, 2007	23.97	23.97	22.92	22.94	5,116	-1.21(-4.99%)
Apr 27, 2007	25.38	25.38	24.14	24.14	4,080	-1.25(-4.94%)
Apr 26, 2007	25.40	25.40	25.40	25.40	0	+0.00(+0.00%)
Apr 25, 2007	25.24	25.41	25.24	25.40	2,926	-0.88(-3.35%)
Apr 24, 2007	25.98	26.28	25.96	26.28	650	-0.43(-1.61%)
Apr 23, 2007	26.17	26.71	26.09	26.71	2,113	+0.26(+1.00%)
Apr 20, 2007	25.85	26.45	25.66	26.44	3,576	+0.60(+2.33%)
Apr 19, 2007	26.48	26.48	25.84	25.84	2,924	-0.71(-2.69%)
Apr 18, 2007	27.00	27.07	26.55	26.55	3,049	-0.51(-1.89%)
Apr 17, 2007	27.07	27.07	27.07	27.07	162	-0.46(-1.65%)
Apr 16, 2007	27.52	27.52	27.52	27.52	0	+0.00(+0.00%)
Apr 13, 2007	27.52	27.52	27.52	27.52	0	+0.00(+0.00%)
Apr 12, 2007	27.52	27.52	27.52	27.52	0	+0.00(+0.00%)
Apr 11, 2007	27.29	27.52	27.22	27.52	2,549	+0.00(+0.00%)
Apr 10, 2007	27.10	27.52	27.10	27.52	1,625	+0.15(+0.54%)
Apr 09, 2007	27.39	27.39	27.37	27.37	1,950	-0.17(-0.60%)
Apr 05, 2007	27.68	27.68	27.07	27.54	1,354	+0.47(+1.75%)
Apr 04, 2007	26.99	27.07	26.99	27.07	7,803	+0.07(+0.27%)
Apr 03, 2007	27.07	27.07	26.83	26.99	5,181	-0.07(-0.25%)
Apr 02, 2007	27.18	27.36	26.86	27.06	3,717	+0.02(+0.09%)
Mar 30, 2007	27.07	27.07	27.03	27.03	3,901	-0.03(-0.11%)
Mar 29, 2007	27.37	27.37	27.07	27.07	2,113	-0.62(-2.24%)
Mar 28, 2007	27.69	27.69	27.69	27.69	445	+0.53(+1.95%)
Mar 27, 2007	27.16	27.16	27.16	27.16	0	+0.00(+0.00%)
Mar 26, 2007	27.16	27.16	27.16	27.16	0	+0.00(+0.00%)
Mar 23, 2007	27.16	27.16	27.16	27.16	162	-0.34(-1.23%)
Mar 22, 2007	27.50	27.50	27.50	27.50	0	+0.00(+0.00%)
Mar 21, 2007	27.52	27.52	27.50	27.50	437	-0.18(-0.67%)
Mar 20, 2007	27.79	27.79	27.68	27.68	1,394	+0.00(+0.00%)
Mar 19, 2007	27.68	27.68	27.68	27.68	0	+0.00(+0.00%)
Mar 16, 2007	27.56	27.99	27.34	27.68	3,908	+0.00(+0.00%)
Mar 15, 2007	27.68	27.68	27.68	27.68	0	+0.00(+0.00%)
Mar 14, 2007	27.63	28.04	27.21	27.68	3,576	+0.01(+0.02%)
Mar 13, 2007	27.61	27.98	27.37	27.67	6,140	+0.07(+0.25%)
Mar 12, 2007	27.61	27.61	27.61	27.61	162	+0.14(+0.52%)
Mar 09, 2007	27.80	27.80	27.47	27.47	1,628	-0.46(-1.65%)
Mar 08, 2007	28.05	28.05	27.80	27.93	812	-0.24(-0.85%)
Mar 07, 2007	27.37	28.30	27.37	28.17	5,704	+0.78(+2.85%)
Mar 06, 2007	27.07	27.39	27.07	27.39	1,950	+0.44(+1.64%)
Mar 05, 2007	26.94	27.59	26.60	26.94	2,854	-0.15(-0.57%)
Mar 02, 2007	27.56	27.56	27.10	27.10	1,625	-0.04(-0.16%)

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.