Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	28.61	30.03	28.32	28.32	5,901	+0.57(+2.05%)
May 30, 2007	28.46	28.83	27.65	27.75	9,650	-0.41(-1.46%)
May 29, 2007	27.62	28.24	27.62	28.16	700	-0.36(-1.26%)
May 25, 2007	28.51	28.52	28.19	28.52	1,000	-0.14(-0.49%)
May 24, 2007	30.92	30.92	28.60	28.66	1,145	-0.56(-1.92%)
May 23, 2007	29.22	29.22	29.22	29.22	0	+0.00(+0.00%)
May 22, 2007	28.90	29.31	28.90	29.22	416	-0.12(-0.41%)
May 21, 2007	29.06	29.53	29.06	29.34	900	-0.21(-0.71%)
May 18, 2007	29.55	29.55	29.55	29.55	1,754	-0.18(-0.61%)
May 17, 2007	30.00	30.00	29.61	29.73	1,700	-0.06(-0.20%)
May 16, 2007	29.75	30.00	29.75	29.79	3,900	+0.05(+0.17%)
May 15, 2007	29.01	29.99	29.00	29.74	12,088	+0.73(+2.52%)
May 14, 2007	28.99	29.01	28.99	29.01	900	-0.01(-0.03%)
May 11, 2007	29.40	29.40	29.02	29.02	3,088	-0.42(-1.43%)
May 10, 2007	29.44	29.44	29.44	29.44	1,045	+0.00(+0.00%)
May 09, 2007	30.00	30.00	29.01	29.44	15,784	-0.96(-3.17%)
May 08, 2007	29.70	30.72	29.70	30.41	6,403	+0.36(+1.18%)
May 07, 2007	30.00	30.49	29.89	30.05	7,306	-0.31(-1.02%)
May 04, 2007	29.15	30.36	29.15	30.36	645	+0.47(+1.57%)
May 03, 2007	29.21	29.99	29.21	29.89	3,059	+0.43(+1.46%)
May 02, 2007	28.57	30.32	28.57	29.46	1,200	+0.45(+1.55%)
May 01, 2007	29.00	29.01	29.00	29.01	605	+0.63(+2.22%)
Apr 30, 2007	28.38	28.38	28.38	28.38	0	+0.00(+0.00%)
Apr 27, 2007	27.80	28.55	27.80	28.38	708	+0.74(+2.68%)
Apr 26, 2007	27.52	27.80	27.50	27.64	4,150	-0.06(-0.22%)
Apr 25, 2007	27.75	27.75	27.50	27.70	17,000	+0.24(+0.87%)
Apr 24, 2007	27.60	27.60	27.44	27.46	500	-0.21(-0.76%)
Apr 23, 2007	27.25	27.80	26.67	27.67	6,666	+0.17(+0.62%)
Apr 20, 2007	27.85	27.85	26.82	27.50	4,200	-0.50(-1.79%)
Apr 19, 2007	28.00	28.00	27.99	28.00	2,905	+0.00(+0.00%)
Apr 18, 2007	27.84	28.00	27.84	28.00	3,268	+0.50(+1.82%)
Apr 17, 2007	27.50	27.50	27.50	27.50	0	+0.00(+0.00%)
Apr 16, 2007	27.50	27.50	27.50	27.50	1,000	+0.00(+0.00%)
Apr 13, 2007	27.85	27.86	27.50	27.50	2,900	-0.50(-1.79%)
Apr 12, 2007	27.85	28.00	27.84	28.00	5,350	+0.55(+2.00%)
Apr 11, 2007	27.84	27.86	27.45	27.45	1,860	-0.38(-1.37%)
Apr 10, 2007	26.84	28.35	26.82	27.83	6,717	+1.57(+5.98%)
Apr 09, 2007	26.20	26.26	26.20	26.26	400	-0.06(-0.23%)
Apr 05, 2007	26.00	26.32	26.00	26.32	680	-0.18(-0.68%)
Apr 04, 2007	26.50	26.50	26.50	26.50	0	+0.00(+0.00%)
Apr 03, 2007	26.50	26.50	26.50	26.50	175	-0.25(-0.93%)
Apr 02, 2007	26.89	26.89	26.75	26.75	295	+0.15(+0.56%)
Mar 30, 2007	26.05	26.60	26.05	26.60	2,980	+0.27(+1.03%)
Mar 29, 2007	26.13	26.33	26.05	26.33	3,000	+0.05(+0.19%)
Mar 28, 2007	26.28	26.28	26.28	26.28	0	+0.00(+0.00%)
Mar 27, 2007	26.01	26.28	25.59	26.28	8,112	-0.12(-0.45%)
Mar 26, 2007	26.40	26.40	26.40	26.40	0	+0.00(+0.00%)
Mar 23, 2007	26.40	26.40	26.40	26.40	0	+0.00(+0.00%)
Mar 22, 2007	25.10	26.53	25.10	26.40	2,825	+1.30(+5.18%)
Mar 21, 2007	25.10	25.10	25.10	25.10	200	-0.40(-1.57%)
Mar 20, 2007	25.50	25.50	25.50	25.50	100	-0.39(-1.51%)
Mar 19, 2007	25.80	25.89	25.80	25.89	2,270	-0.01(-0.04%)
Mar 16, 2007	25.90	25.90	25.90	25.90	150	+0.10(+0.39%)
Mar 15, 2007	25.80	25.84	25.80	25.80	1,402	-0.02(-0.08%)
Mar 14, 2007	25.82	25.82	25.82	25.82	200	-0.98(-3.66%)
Mar 13, 2007	26.80	26.80	26.80	26.80	0	+0.00(+0.00%)
Mar 12, 2007	26.80	26.80	26.80	26.80	0	+0.00(+0.00%)
Mar 09, 2007	26.80	26.80	26.80	26.80	0	+0.00(+0.00%)
Mar 08, 2007	26.80	26.80	26.80	26.80	105	+0.16(+0.60%)
Mar 07, 2007	26.64	26.64	26.64	26.64	0	+0.00(+0.00%)
Mar 06, 2007	26.29	26.64	26.29	26.64	3,590	+0.34(+1.29%)
Mar 05, 2007	26.30	26.30	26.30	26.30	400	+0.20(+0.77%)
Mar 02, 2007	26.10	26.10	26.10	26.10	280	-0.40(-1.51%)

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.