Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	27.05	27.20	26.91	26.97	95,438	-0.05(-0.19%)
May 30, 2007	26.96	27.72	26.67	27.02	117,989	-0.07(-0.26%)
May 29, 2007	26.09	27.11	26.09	27.09	81,920	+0.65(+2.46%)
May 25, 2007	26.28	26.80	26.28	26.44	81,553	+0.31(+1.19%)
May 24, 2007	27.15	27.19	26.02	26.13	105,105	-1.06(-3.90%)
May 23, 2007	27.54	27.54	26.79	27.19	140,001	-0.41(-1.49%)
May 22, 2007	27.35	27.67	26.77	27.60	68,459	+0.18(+0.66%)
May 21, 2007	26.95	27.50	26.66	27.42	76,753	+0.36(+1.33%)
May 18, 2007	27.00	27.20	26.61	27.06	126,477	+0.12(+0.45%)
May 17, 2007	26.34	26.95	26.10	26.94	72,107	+0.64(+2.43%)
May 16, 2007	26.45	26.63	26.00	26.30	59,986	-0.01(-0.04%)
May 15, 2007	26.54	26.88	26.07	26.31	93,942	-0.31(-1.16%)
May 14, 2007	26.18	26.95	26.16	26.62	97,430	+0.37(+1.41%)
May 11, 2007	26.52	26.94	26.04	26.25	101,347	-0.04(-0.15%)
May 10, 2007	26.74	27.30	26.26	26.29	132,939	-0.54(-2.01%)
May 09, 2007	26.99	27.87	26.70	26.83	287,104	+1.10(+4.28%)
May 08, 2007	25.79	25.82	25.06	25.73	67,205	-0.06(-0.23%)
May 07, 2007	26.05	26.08	25.78	25.79	72,677	-0.32(-1.23%)
May 04, 2007	25.59	27.16	25.06	26.11	235,681	+1.70(+6.96%)
May 03, 2007	24.88	24.95	24.31	24.41	76,786	-0.43(-1.73%)
May 02, 2007	24.15	24.97	24.15	24.84	144,588	+0.60(+2.48%)
May 01, 2007	24.10	24.25	23.93	24.24	55,821	+0.26(+1.08%)
Apr 30, 2007	25.22	25.22	23.82	23.98	149,126	-1.19(-4.73%)
Apr 27, 2007	25.68	25.78	25.17	25.17	80,024	-0.67(-2.59%)
Apr 26, 2007	25.65	25.91	25.25	25.84	71,278	+0.16(+0.62%)
Apr 25, 2007	25.81	26.12	25.60	25.68	192,007	-0.26(-1.00%)
Apr 24, 2007	25.25	26.01	25.10	25.94	224,979	+0.44(+1.73%)
Apr 23, 2007	25.50	25.50	24.93	25.50	81,841	+0.06(+0.24%)
Apr 20, 2007	24.67	25.86	24.67	25.44	182,377	+1.13(+4.65%)
Apr 19, 2007	24.57	24.57	24.00	24.31	95,824	-0.27(-1.10%)
Apr 18, 2007	24.57	24.84	24.41	24.58	74,806	-0.17(-0.69%)
Apr 17, 2007	24.65	24.93	24.40	24.75	37,423	+0.04(+0.16%)
Apr 16, 2007	24.33	24.92	24.33	24.71	41,009	+0.50(+2.07%)
Apr 13, 2007	24.38	24.42	23.82	24.21	71,458	-0.21(-0.86%)
Apr 12, 2007	23.65	24.54	23.56	24.42	87,400	+0.67(+2.82%)
Apr 11, 2007	24.08	24.09	23.55	23.75	56,474	-0.26(-1.08%)
Apr 10, 2007	23.93	24.08	23.93	24.01	50,932	+0.01(+0.04%)
Apr 09, 2007	24.17	24.17	23.51	24.00	77,508	-0.08(-0.33%)
Apr 05, 2007	23.80	24.32	23.79	24.08	64,864	+0.25(+1.05%)
Apr 04, 2007	24.10	24.10	23.70	23.83	92,978	-0.20(-0.83%)
Apr 03, 2007	24.05	24.16	23.81	24.03	79,467	+0.04(+0.17%)
Apr 02, 2007	23.69	24.29	23.55	23.99	130,718	+0.27(+1.14%)
Mar 30, 2007	24.02	24.02	23.17	23.72	109,933	-0.26(-1.08%)
Mar 29, 2007	23.73	24.04	23.58	23.98	80,385	+0.39(+1.65%)
Mar 28, 2007	23.00	23.72	22.76	23.59	326,012	+0.60(+2.61%)
Mar 27, 2007	23.84	23.99	22.99	22.99	119,959	-0.83(-3.48%)
Mar 26, 2007	24.26	24.33	23.61	23.82	90,320	-0.34(-1.41%)
Mar 23, 2007	24.20	24.71	24.14	24.16	156,814	-0.04(-0.17%)
Mar 22, 2007	23.30	24.90	23.30	24.20	218,844	+1.00(+4.31%)
Mar 21, 2007	22.84	23.39	22.70	23.20	445,432	+0.43(+1.89%)
Mar 20, 2007	22.97	23.29	22.57	22.77	181,136	-0.23(-1.00%)
Mar 19, 2007	23.07	23.25	22.83	23.00	169,892	-0.14(-0.61%)
Mar 16, 2007	23.18	23.50	23.07	23.14	377,031	+0.02(+0.09%)
Mar 15, 2007	21.94	23.44	21.94	23.12	345,967	+1.25(+5.72%)
Mar 14, 2007	21.59	22.25	21.43	21.87	98,480	+0.16(+0.74%)
Mar 13, 2007	21.38	22.22	21.35	21.71	152,021	+0.33(+1.54%)
Mar 12, 2007	21.13	21.70	21.02	21.38	135,313	+0.12(+0.56%)
Mar 09, 2007	21.48	21.48	21.03	21.26	90,868	-0.11(-0.51%)
Mar 08, 2007	21.35	21.57	21.25	21.37	186,239	+0.02(+0.09%)
Mar 07, 2007	21.90	21.90	21.20	21.35	225,379	-0.61(-2.78%)
Mar 06, 2007	21.56	22.05	21.50	21.96	190,201	+0.55(+2.57%)
Mar 05, 2007	21.84	21.84	20.90	21.41	226,733	-0.48(-2.19%)
Mar 02, 2007	22.23	22.35	21.80	21.89	108,750	-0.42(-1.88%)

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.