Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	24.39	24.41	24.36	24.41	1,072,155	+0.01(+0.06%)
May 30, 2007	24.36	24.40	24.35	24.39	695,695	+0.05(+0.19%)
May 29, 2007	24.35	24.42	24.34	24.35	678,374	+0.02(+0.09%)
May 25, 2007	24.31	24.34	24.31	24.32	266,175	+0.00(+0.02%)
May 24, 2007	24.35	24.35	24.31	24.32	902,671	-0.00(-0.02%)
May 23, 2007	24.34	24.36	24.32	24.32	1,091,888	-0.01(-0.06%)
May 22, 2007	24.34	24.36	24.33	24.34	948,934	-0.00(-0.02%)
May 21, 2007	24.32	24.36	24.32	24.34	626,191	+0.00(+0.02%)
May 18, 2007	24.34	24.36	24.33	24.34	1,523,162	-0.01(-0.04%)
May 17, 2007	24.32	24.37	24.31	24.35	2,931,874	+0.02(+0.07%)
May 16, 2007	24.33	24.35	24.31	24.33	1,922,644	+0.02(+0.08%)
May 15, 2007	24.32	24.34	24.31	24.31	1,097,808	-0.01(-0.04%)
May 14, 2007	24.31	24.33	24.31	24.32	1,739,786	+0.00(+0.00%)
May 11, 2007	24.32	24.33	24.31	24.32	1,298,207	+0.01(+0.04%)
May 10, 2007	24.29	24.32	24.29	24.31	536,735	+0.02(+0.07%)
May 09, 2007	24.29	24.31	24.26	24.29	755,113	+0.00(+0.02%)
May 08, 2007	24.29	24.35	24.28	24.29	3,494,701	+0.00(+0.00%)
May 07, 2007	24.26	24.30	24.26	24.29	291,389	+0.02(+0.09%)
May 04, 2007	24.26	24.28	24.25	24.26	1,216,425	+0.01(+0.04%)
May 03, 2007	24.25	24.33	24.24	24.25	420,168	+0.00(+0.00%)
May 02, 2007	24.25	24.27	24.24	24.25	603,827	+0.00(+0.00%)
May 01, 2007	24.24	24.26	24.23	24.25	3,226,552	+0.02(+0.08%)
Apr 30, 2007	24.25	24.27	24.23	24.24	1,463,525	+0.02(+0.08%)
Apr 27, 2007	24.25	24.28	24.22	24.22	352,215	-0.02(-0.09%)
Apr 26, 2007	24.23	24.25	24.23	24.24	595,934	+0.01(+0.06%)
Apr 25, 2007	24.25	24.26	24.20	24.23	2,866,974	-0.02(-0.08%)
Apr 24, 2007	24.11	24.27	24.11	24.25	4,072,656	+0.14(+0.59%)
Apr 23, 2007	24.13	24.15	24.10	24.10	1,931,195	-0.04(-0.15%)
Apr 20, 2007	24.11	24.15	24.10	24.14	2,709,981	+0.02(+0.08%)
Apr 19, 2007	24.08	24.14	24.07	24.12	650,495	+0.03(+0.11%)
Apr 18, 2007	24.06	24.12	24.05	24.10	2,340,325	+0.03(+0.13%)
Apr 17, 2007	24.07	24.10	24.05	24.06	1,950,709	-0.02(-0.08%)
Apr 16, 2007	24.08	24.10	24.06	24.08	2,331,129	+0.00(+0.02%)
Apr 13, 2007	24.12	24.14	24.04	24.08	926,438	+0.03(+0.13%)
Apr 12, 2007	23.99	24.07	23.99	24.05	1,204,254	+0.05(+0.23%)
Apr 11, 2007	23.99	24.01	23.96	23.99	4,617,741	+0.04(+0.17%)
Apr 10, 2007	23.98	23.98	23.94	23.95	1,741,759	-0.01(-0.04%)
Apr 09, 2007	23.94	23.96	23.91	23.96	1,174,547	+0.04(+0.15%)
Apr 05, 2007	23.91	23.97	23.91	23.92	1,500,605	+0.01(+0.04%)
Apr 04, 2007	23.87	23.97	23.87	23.91	967,132	+0.02(+0.08%)
Apr 03, 2007	23.87	23.92	23.87	23.89	786,247	+0.01(+0.04%)
Apr 02, 2007	23.83	23.90	23.84	23.89	890,831	+0.05(+0.23%)
Mar 30, 2007	23.85	23.87	23.82	23.83	1,106,797	+0.00(+0.02%)
Mar 29, 2007	23.87	23.87	23.81	23.83	1,618,319	-0.01(-0.04%)
Mar 28, 2007	23.82	23.87	23.81	23.84	731,872	+0.02(+0.08%)
Mar 27, 2007	23.82	23.89	23.81	23.82	3,082,721	-0.02(-0.10%)
Mar 26, 2007	23.81	23.89	23.79	23.84	1,671,159	+0.02(+0.08%)
Mar 23, 2007	23.88	23.89	23.82	23.82	1,323,860	-0.03(-0.13%)
Mar 22, 2007	23.80	23.89	23.80	23.85	4,385,314	+0.05(+0.21%)
Mar 21, 2007	23.73	23.81	23.73	23.80	2,491,830	+0.04(+0.15%)
Mar 20, 2007	23.69	23.81	23.69	23.77	9,061,798	+0.07(+0.31%)
Mar 19, 2007	23.58	23.81	23.49	23.69	22,687,382	+1.18(+5.25%)
Mar 16, 2007	22.53	22.54	22.46	22.51	3,559,162	+0.04(+0.16%)
Mar 15, 2007	22.39	22.59	22.39	22.48	4,782,165	+0.02(+0.08%)
Mar 14, 2007	22.37	22.49	22.28	22.46	3,864,145	+0.10(+0.43%)
Mar 13, 2007	22.35	22.46	22.33	22.36	2,639,827	+0.01(+0.04%)
Mar 12, 2007	22.33	22.41	22.32	22.35	1,353,240	+0.01(+0.04%)
Mar 09, 2007	22.40	22.41	22.28	22.34	1,768,947	-0.02(-0.08%)
Mar 08, 2007	22.42	22.42	22.34	22.36	1,196,692	+0.01(+0.04%)
Mar 07, 2007	22.35	22.39	22.33	22.35	2,415,090	+0.00(+0.02%)
Mar 06, 2007	22.33	22.39	22.31	22.35	4,507,000	+0.09(+0.39%)
Mar 05, 2007	22.35	22.37	22.26	22.26	5,743,377	-0.09(-0.41%)
Mar 02, 2007	22.39	22.50	22.31	22.35	4,052,485	-0.05(-0.20%)

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.