Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	28.78	29.11	28.69	28.83	2,241,099	+0.27(+0.95%)
May 30, 2007	28.28	28.56	28.28	28.56	919,610	+0.11(+0.38%)
May 29, 2007	28.49	28.89	28.34	28.45	775,498	+0.20(+0.71%)
May 25, 2007	28.14	28.30	28.02	28.25	519,570	+0.15(+0.55%)
May 24, 2007	28.12	28.24	28.05	28.09	577,872	-0.05(-0.18%)
May 23, 2007	27.99	28.21	27.90	28.15	1,070,221	+0.16(+0.58%)
May 22, 2007	28.20	28.09	27.87	27.98	897,031	-0.09(-0.33%)
May 21, 2007	27.77	28.09	27.70	28.08	782,785	+0.26(+0.92%)
May 18, 2007	27.83	27.91	27.70	27.82	1,001,417	+0.08(+0.29%)
May 17, 2007	27.69	27.95	27.48	27.74	1,418,531	-0.15(-0.54%)
May 16, 2007	27.90	27.99	27.79	27.89	446,479	+0.14(+0.50%)
May 15, 2007	27.75	27.96	27.59	27.75	365,028	+0.07(+0.24%)
May 14, 2007	27.79	27.91	27.57	27.68	579,158	-0.15(-0.54%)
May 11, 2007	27.74	27.95	27.57	27.83	546,363	+0.09(+0.34%)
May 10, 2007	27.82	28.02	27.68	27.74	621,598	-0.14(-0.50%)
May 09, 2007	28.09	28.19	27.06	27.88	1,927,599	-0.39(-1.37%)
May 08, 2007	28.23	28.30	28.03	28.27	1,243,411	-0.28(-0.96%)
May 07, 2007	28.48	28.86	28.46	28.54	987,270	+0.08(+0.29%)
May 04, 2007	28.30	28.47	28.22	28.46	1,075,365	+0.26(+0.91%)
May 03, 2007	28.46	28.52	28.16	28.20	444,764	-0.25(-0.89%)
May 02, 2007	28.20	28.55	28.15	28.45	1,183,609	+0.26(+0.91%)
May 01, 2007	28.41	28.42	28.15	28.20	1,144,813	-0.13(-0.46%)
Apr 30, 2007	28.59	28.69	28.18	28.33	1,973,683	-0.26(-0.91%)
Apr 27, 2007	28.79	29.15	28.30	28.59	3,748,669	+0.72(+2.58%)
Apr 26, 2007	27.77	27.87	27.41	27.87	1,044,500	-0.01(-0.05%)
Apr 25, 2007	27.86	27.99	27.47	27.89	1,014,920	+0.03(+0.10%)
Apr 24, 2007	27.84	27.95	27.62	27.86	727,913	+0.10(+0.35%)
Apr 23, 2007	27.69	27.95	27.60	27.76	682,686	+0.05(+0.17%)
Apr 20, 2007	27.56	27.95	27.32	27.71	936,042	+0.37(+1.37%)
Apr 19, 2007	27.07	27.44	26.78	27.34	1,044,500	+0.10(+0.38%)
Apr 18, 2007	27.48	27.57	27.23	27.24	881,384	-0.30(-1.08%)
Apr 17, 2007	27.59	27.73	27.39	27.54	973,981	-0.01(-0.03%)
Apr 16, 2007	27.31	27.57	27.18	27.54	781,928	+0.33(+1.20%)
Apr 13, 2007	27.16	27.25	27.05	27.22	529,216	+0.10(+0.36%)
Apr 12, 2007	26.69	27.20	26.53	27.12	893,173	+0.38(+1.41%)
Apr 11, 2007	26.67	26.77	26.49	26.74	741,631	+0.01(+0.03%)
Apr 10, 2007	26.94	26.98	26.72	26.73	704,550	-0.16(-0.61%)
Apr 09, 2007	27.06	27.18	26.88	26.90	1,526,560	-0.14(-0.53%)
Apr 05, 2007	26.56	27.19	26.55	27.04	969,479	+0.51(+1.92%)
Apr 04, 2007	26.68	26.68	26.45	26.53	731,771	-0.20(-0.75%)
Apr 03, 2007	26.87	26.92	26.67	26.73	571,656	-0.06(-0.23%)
Apr 02, 2007	26.71	26.89	26.53	26.79	1,105,588	+0.08(+0.30%)
Mar 30, 2007	26.80	26.87	26.50	26.71	799,933	-0.10(-0.38%)
Mar 29, 2007	26.55	26.86	26.22	26.82	1,504,269	+0.37(+1.41%)
Mar 28, 2007	26.60	26.68	26.38	26.44	842,802	-0.19(-0.72%)
Mar 27, 2007	26.90	26.90	26.57	26.63	912,892	-0.38(-1.42%)
Mar 26, 2007	27.08	27.13	26.92	27.02	1,172,892	-0.06(-0.22%)
Mar 23, 2007	27.37	27.37	27.06	27.08	1,019,636	-0.29(-1.06%)
Mar 22, 2007	27.63	27.63	27.18	27.37	1,477,476	-0.26(-0.93%)
Mar 21, 2007	27.83	27.91	27.29	27.62	1,057,146	-0.21(-0.74%)
Mar 20, 2007	27.41	27.92	27.29	27.83	1,062,076	+0.24(+0.86%)
Mar 19, 2007	27.06	27.68	27.06	27.59	1,637,805	+0.83(+3.10%)
Mar 16, 2007	26.78	26.98	26.56	26.76	648,391	-0.01(-0.05%)
Mar 15, 2007	26.38	26.87	26.38	26.77	614,954	+0.33(+1.25%)
Mar 14, 2007	26.37	26.53	26.15	26.44	942,901	+0.14(+0.51%)
Mar 13, 2007	26.82	26.71	26.28	26.31	1,364,945	-0.51(-1.90%)
Mar 12, 2007	26.69	27.08	26.63	26.82	1,383,164	-0.34(-1.24%)
Mar 09, 2007	27.35	27.43	27.13	27.15	490,848	-0.10(-0.38%)
Mar 08, 2007	27.43	27.50	27.07	27.26	980,197	-0.02(-0.09%)
Mar 07, 2007	27.27	27.44	26.95	27.28	830,584	-0.07(-0.26%)
Mar 06, 2007	26.90	27.38	26.84	27.35	1,329,578	+0.49(+1.84%)
Mar 05, 2007	27.15	27.17	26.72	26.85	1,746,907	+0.39(+1.48%)
Mar 02, 2007	26.44	26.66	26.28	26.46	1,337,937	+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.