Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	24.36	24.47	23.99	24.04	1,979,912	-0.29(-1.19%)
May 30, 2007	23.89	24.34	23.85	24.32	2,254,797	+0.46(+1.92%)
May 29, 2007	23.51	24.00	23.43	23.87	1,782,483	+0.58(+2.48%)
May 25, 2007	23.44	23.58	23.15	23.29	939,773	+0.09(+0.38%)
May 24, 2007	23.78	23.73	23.03	23.20	2,281,975	-0.58(-2.43%)
May 23, 2007	24.08	24.26	23.77	23.78	1,100,213	-0.27(-1.14%)
May 22, 2007	23.82	24.16	23.76	24.05	2,248,585	+0.23(+0.97%)
May 21, 2007	23.72	23.98	23.72	23.82	1,809,939	+0.05(+0.22%)
May 18, 2007	24.09	24.09	23.75	23.77	1,927,109	-0.30(-1.26%)
May 17, 2007	24.29	24.34	24.00	24.07	1,710,462	-0.32(-1.31%)
May 16, 2007	24.64	24.68	24.29	24.39	1,264,550	-0.13(-0.55%)
May 15, 2007	24.96	25.05	24.50	24.52	1,365,294	-0.39(-1.55%)
May 14, 2007	25.15	25.17	24.87	24.91	1,455,517	-0.09(-0.37%)
May 11, 2007	24.95	25.17	24.95	25.00	1,464,113	+0.03(+0.10%)
May 10, 2007	25.25	25.42	24.98	24.98	1,455,960	-0.26(-1.04%)
May 09, 2007	25.10	25.45	25.10	25.24	1,900,125	+0.15(+0.60%)
May 08, 2007	25.00	25.22	24.99	25.09	1,386,850	-0.09(-0.37%)
May 07, 2007	25.22	25.32	25.14	25.18	1,939,533	+0.20(+0.80%)
May 04, 2007	25.13	25.13	24.92	24.98	1,975,058	+0.10(+0.39%)
May 03, 2007	24.72	24.96	24.68	24.89	1,380,638	+0.22(+0.90%)
May 02, 2007	24.64	24.73	24.50	24.66	1,288,622	+0.03(+0.10%)
May 01, 2007	24.60	24.75	24.45	24.64	2,071,804	-0.02(-0.06%)
Apr 30, 2007	24.95	25.00	24.65	24.65	1,794,908	-0.34(-1.36%)
Apr 27, 2007	24.77	25.07	24.74	24.99	1,175,057	+0.18(+0.71%)
Apr 26, 2007	24.49	25.00	24.49	24.82	684,301	-0.06(-0.25%)
Apr 25, 2007	24.88	25.00	24.60	24.88	1,013,930	+0.07(+0.27%)
Apr 24, 2007	24.97	25.11	24.63	24.81	1,051,591	-0.15(-0.62%)
Apr 23, 2007	24.65	25.08	24.65	24.97	814,755	+0.27(+1.08%)
Apr 20, 2007	24.73	24.85	24.60	24.70	1,050,834	+0.13(+0.52%)
Apr 19, 2007	25.16	25.16	24.44	24.57	734,075	-0.14(-0.56%)
Apr 18, 2007	24.66	24.82	24.63	24.71	697,307	-0.08(-0.31%)
Apr 17, 2007	24.51	24.86	24.41	24.79	789,309	+0.26(+1.05%)
Apr 16, 2007	24.52	24.67	24.38	24.53	747,004	+0.06(+0.25%)
Apr 13, 2007	24.37	24.56	24.27	24.47	1,518,648	+0.10(+0.40%)
Apr 12, 2007	24.55	24.55	24.30	24.37	584,698	-0.18(-0.71%)
Apr 11, 2007	24.78	24.78	24.41	24.55	775,541	-0.23(-0.91%)
Apr 10, 2007	24.67	25.11	24.66	24.77	1,140,890	+0.10(+0.40%)
Apr 09, 2007	24.66	24.72	24.60	24.67	658,676	+0.02(+0.06%)
Apr 05, 2007	24.65	24.78	24.61	24.66	770,688	-0.08(-0.33%)
Apr 04, 2007	24.90	24.92	24.58	24.74	1,210,776	-0.17(-0.68%)
Apr 03, 2007	24.79	25.06	24.79	24.91	998,982	+0.12(+0.50%)
Apr 02, 2007	24.57	24.82	24.49	24.79	781,947	+0.29(+1.18%)
Mar 30, 2007	24.42	24.61	24.28	24.50	1,269,597	+0.13(+0.53%)
Mar 29, 2007	24.60	24.63	24.27	24.37	813,202	-0.11(-0.46%)
Mar 28, 2007	24.49	24.65	24.20	24.48	1,269,403	-0.13(-0.54%)
Mar 27, 2007	24.83	24.84	24.57	24.62	1,359,090	-0.26(-1.06%)
Mar 26, 2007	25.03	25.11	24.67	24.88	2,643,111	-0.17(-0.68%)
Mar 23, 2007	25.10	25.17	25.04	25.05	892,794	-0.05(-0.18%)
Mar 22, 2007	25.04	25.16	24.90	25.10	1,889,254	+0.12(+0.49%)
Mar 21, 2007	24.59	25.10	24.34	24.97	1,761,518	+0.37(+1.49%)
Mar 20, 2007	24.40	24.62	24.38	24.61	751,081	+0.15(+0.63%)
Mar 19, 2007	24.34	24.48	24.31	24.45	1,257,561	+0.25(+1.04%)
Mar 16, 2007	24.33	24.41	24.14	24.20	1,455,766	-0.13(-0.53%)
Mar 15, 2007	24.14	24.43	24.11	24.33	1,140,114	+0.26(+1.07%)
Mar 14, 2007	24.26	24.26	23.61	24.07	1,805,779	+0.18(+0.75%)
Mar 13, 2007	24.55	24.45	23.89	23.89	1,428,200	-0.65(-2.67%)
Mar 12, 2007	24.25	24.66	24.24	24.55	903,666	+0.07(+0.30%)
Mar 09, 2007	24.31	24.47	24.15	24.47	1,058,192	+0.28(+1.17%)
Mar 08, 2007	24.26	24.47	24.13	24.19	1,792,190	+0.13(+0.56%)
Mar 07, 2007	24.41	24.41	23.95	24.06	2,102,406	-0.36(-1.46%)
Mar 06, 2007	24.16	24.55	24.12	24.41	2,135,796	+0.45(+1.89%)
Mar 05, 2007	25.00	25.01	23.96	23.96	3,358,609	-1.08(-4.30%)
Mar 02, 2007	25.66	25.66	25.04	25.04	2,484,450	-0.65(-2.55%)

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.