Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	23.52	23.55	23.13	23.19	112,996,832	-0.32(-1.35%)
May 30, 2007	23.09	23.53	23.06	23.51	76,011,728	+0.24(+1.04%)
May 29, 2007	23.04	23.30	22.97	23.27	56,071,004	+0.23(+1.02%)
May 25, 2007	22.88	23.17	22.81	23.03	63,153,892	+0.23(+1.03%)
May 24, 2007	23.08	23.28	22.64	22.80	84,755,048	-0.31(-1.34%)
May 23, 2007	23.31	23.31	23.10	23.11	61,313,440	-0.08(-0.36%)
May 22, 2007	23.35	23.37	23.17	23.19	52,948,712	-0.27(-1.16%)
May 21, 2007	23.22	23.55	23.22	23.46	56,131,476	+0.17(+0.71%)
May 18, 2007	23.38	23.42	23.11	23.30	77,347,768	-0.11(-0.48%)
May 17, 2007	23.45	23.53	23.40	23.41	55,383,248	-0.07(-0.29%)
May 16, 2007	23.43	23.50	23.28	23.48	60,652,520	+0.13(+0.55%)
May 15, 2007	23.35	23.50	23.31	23.35	99,287,808	-0.05(-0.23%)
May 14, 2007	23.31	23.42	23.28	23.40	93,003,904	+0.06(+0.26%)
May 11, 2007	23.10	23.41	23.09	23.34	57,587,888	+0.23(+1.01%)
May 10, 2007	23.19	23.37	23.07	23.11	73,306,032	-0.15(-0.65%)
May 09, 2007	23.20	23.37	23.10	23.26	68,458,504	+0.02(+0.10%)
May 08, 2007	23.19	23.38	23.11	23.24	80,127,720	+0.03(+0.13%)
May 07, 2007	23.05	23.25	23.03	23.21	79,248,224	+0.11(+0.49%)
May 04, 2007	23.19	23.20	22.89	23.09	138,138,688	-0.31(-1.32%)
May 03, 2007	23.12	23.43	23.07	23.40	108,555,216	+0.27(+1.18%)
May 02, 2007	22.97	23.19	22.90	23.13	106,795,104	+0.32(+1.38%)
May 01, 2007	22.63	22.99	22.60	22.82	97,343,648	+0.19(+0.84%)
Apr 30, 2007	22.75	22.95	22.63	22.63	89,705,608	-0.14(-0.60%)
Apr 27, 2007	22.75	23.23	22.67	22.76	169,778,544	+0.77(+3.51%)
Apr 26, 2007	21.98	22.18	21.85	21.99	92,324,992	+0.08(+0.38%)
Apr 25, 2007	21.81	21.92	21.68	21.91	52,245,036	+0.15(+0.69%)
Apr 24, 2007	21.76	21.89	21.61	21.76	45,306,200	+0.01(+0.03%)
Apr 23, 2007	21.89	21.91	21.67	21.75	55,557,140	-0.18(-0.83%)
Apr 20, 2007	21.92	21.99	21.69	21.93	81,541,328	+0.25(+1.15%)
Apr 19, 2007	21.42	21.83	21.36	21.68	59,318,620	+0.07(+0.31%)
Apr 18, 2007	21.62	21.67	21.43	21.61	55,282,904	-0.19(-0.87%)
Apr 17, 2007	21.64	21.83	21.58	21.80	43,892,344	+0.09(+0.42%)
Apr 16, 2007	21.61	21.73	21.32	21.71	40,676,904	+0.09(+0.42%)
Apr 13, 2007	21.48	21.69	21.24	21.62	47,640,692	+0.05(+0.25%)
Apr 12, 2007	21.21	21.63	21.19	21.57	57,911,364	+0.32(+1.53%)
Apr 11, 2007	21.39	21.59	21.15	21.24	58,706,912	-0.22(-1.02%)
Apr 10, 2007	21.54	21.64	21.33	21.46	51,134,724	-0.13(-0.60%)
Apr 09, 2007	21.59	21.70	21.45	21.59	41,529,512	+0.02(+0.07%)
Apr 05, 2007	21.40	21.65	21.39	21.58	39,957,404	+0.04(+0.18%)
Apr 04, 2007	21.17	21.75	21.08	21.54	83,701,632	+0.48(+2.26%)
Apr 03, 2007	21.05	21.21	20.97	21.06	52,711,876	+0.10(+0.47%)
Apr 02, 2007	21.08	21.11	20.83	20.96	55,546,720	-0.10(-0.47%)
Mar 30, 2007	20.97	21.12	20.78	21.06	62,273,272	+0.09(+0.43%)
Mar 29, 2007	21.04	21.04	20.77	20.97	56,409,824	+0.08(+0.40%)
Mar 28, 2007	20.84	21.16	20.71	20.89	64,872,880	-0.06(-0.29%)
Mar 27, 2007	21.19	21.28	20.90	20.95	78,044,872	-0.38(-1.77%)
Mar 26, 2007	21.11	21.33	20.93	21.33	62,842,972	+0.15(+0.71%)
Mar 23, 2007	21.33	21.36	21.01	21.18	66,850,152	-0.19(-0.88%)
Mar 22, 2007	21.55	21.58	21.17	21.36	63,448,256	-0.19(-0.88%)
Mar 21, 2007	21.11	21.55	20.83	21.55	100,294,280	+0.51(+2.44%)
Mar 20, 2007	21.11	21.28	20.98	21.04	63,397,700	+0.01(+0.04%)
Mar 19, 2007	20.66	21.03	20.56	21.03	65,384,284	+0.38(+1.83%)
Mar 16, 2007	20.70	20.77	20.56	20.65	86,061,152	+0.04(+0.18%)
Mar 15, 2007	20.65	20.76	20.56	20.62	68,473,608	-0.09(-0.44%)
Mar 14, 2007	20.27	20.71	20.20	20.71	100,206,776	+0.51(+2.54%)
Mar 13, 2007	20.74	20.71	20.19	20.19	99,451,488	-0.54(-2.62%)
Mar 12, 2007	20.59	20.77	20.50	20.74	48,318,308	+0.12(+0.59%)
Mar 09, 2007	20.72	20.77	20.43	20.62	106,010,640	-0.03(-0.15%)
Mar 08, 2007	20.95	21.05	20.10	20.65	95,503,064	-0.22(-1.05%)
Mar 07, 2007	20.98	21.08	20.82	20.87	68,868,072	-0.17(-0.79%)
Mar 06, 2007	21.01	21.11	20.90	21.03	65,320,240	+0.21(+1.02%)
Mar 05, 2007	20.77	21.09	20.71	20.82	74,714,928	-0.16(-0.76%)
Mar 02, 2007	21.18	21.28	20.98	20.98	83,703,520	-0.25(-1.17%)

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.