Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	19.02	19.08	18.96	19.02	622,594	-0.02(-0.10%)
May 30, 2007	18.90	19.04	18.87	19.04	698,450	+0.08(+0.42%)
May 29, 2007	19.06	19.09	18.93	18.96	689,775	+0.06(+0.29%)
May 25, 2007	18.92	18.95	18.85	18.90	2,556,265	-0.04(-0.23%)
May 24, 2007	19.06	19.19	18.90	18.95	1,275,623	-0.06(-0.33%)
May 23, 2007	19.06	19.11	18.98	19.01	1,764,504	-0.24(-1.25%)
May 22, 2007	19.24	19.33	19.22	19.25	1,804,974	+0.09(+0.48%)
May 21, 2007	19.26	19.21	19.10	19.16	3,450,820	-0.30(-1.52%)
May 18, 2007	19.40	19.49	19.30	19.45	1,683,342	+0.02(+0.13%)
May 17, 2007	19.45	19.48	19.33	19.43	1,883,486	-0.13(-0.66%)
May 16, 2007	19.62	19.64	19.46	19.56	1,917,482	-0.20(-1.00%)
May 15, 2007	19.73	19.87	19.70	19.76	1,527,024	-0.24(-1.21%)
May 14, 2007	20.02	20.08	19.92	20.00	515,429	-0.10(-0.49%)
May 11, 2007	19.89	20.18	19.85	20.09	1,088,488	+0.17(+0.84%)
May 10, 2007	20.28	20.31	19.93	19.93	1,105,324	-0.62(-3.01%)
May 09, 2007	20.50	20.58	20.50	20.55	1,599,385	+0.13(+0.64%)
May 08, 2007	20.46	20.57	20.32	20.42	2,737,248	+0.44(+2.23%)
May 07, 2007	20.05	20.08	19.95	19.97	751,662	+0.06(+0.28%)
May 04, 2007	20.02	20.13	19.85	19.92	2,159,818	+0.11(+0.56%)
May 03, 2007	19.88	20.03	19.67	19.80	2,524,698	+0.65(+3.39%)
May 02, 2007	19.10	19.22	19.06	19.16	2,020,762	+0.01(+0.03%)
May 01, 2007	19.32	19.40	19.12	19.15	2,262,450	-0.19(-0.99%)
Apr 30, 2007	19.44	19.51	19.34	19.34	828,426	-0.07(-0.35%)
Apr 27, 2007	19.57	19.63	19.38	19.41	587,304	-0.21(-1.07%)
Apr 26, 2007	19.71	19.74	19.62	19.62	700,621	+0.01(+0.06%)
Apr 25, 2007	19.63	19.64	19.52	19.61	741,253	+0.27(+1.37%)
Apr 24, 2007	19.37	19.45	19.34	19.34	636,516	+0.06(+0.32%)
Apr 23, 2007	19.31	19.38	19.26	19.28	346,101	-0.05(-0.26%)
Apr 20, 2007	19.38	19.46	19.29	19.33	603,703	+0.27(+1.39%)
Apr 19, 2007	19.00	19.14	19.00	19.06	385,115	-0.01(-0.03%)
Apr 18, 2007	19.09	19.11	18.98	19.07	705,801	-0.14(-0.71%)
Apr 17, 2007	19.14	19.23	19.11	19.21	742,809	+0.08(+0.42%)
Apr 16, 2007	19.04	19.15	19.04	19.13	449,958	+0.10(+0.52%)
Apr 13, 2007	19.03	19.08	18.93	19.03	497,298	+0.33(+1.78%)
Apr 12, 2007	18.54	18.74	18.50	18.69	568,850	+0.06(+0.33%)
Apr 11, 2007	18.82	18.82	18.56	18.63	658,856	-0.14(-0.72%)
Apr 10, 2007	18.79	18.90	18.72	18.77	1,244,542	+0.18(+0.96%)
Apr 09, 2007	18.62	18.69	18.55	18.59	484,833	-0.11(-0.59%)
Apr 05, 2007	18.69	18.72	18.64	18.70	501,345	+0.01(+0.03%)
Apr 04, 2007	18.69	18.73	18.63	18.69	439,021	+0.02(+0.10%)
Apr 03, 2007	18.59	18.75	18.55	18.67	502,802	+0.07(+0.40%)
Apr 02, 2007	18.72	18.74	18.54	18.60	931,949	+0.02(+0.13%)
Mar 30, 2007	18.39	18.63	18.39	18.58	1,439,447	+0.19(+1.04%)
Mar 29, 2007	18.36	18.42	18.30	18.38	1,216,212	+0.28(+1.57%)
Mar 28, 2007	18.01	18.25	17.99	18.10	3,211,397	-0.09(-0.51%)
Mar 27, 2007	18.18	18.30	18.14	18.19	4,322,712	+0.09(+0.48%)
Mar 26, 2007	18.16	18.17	17.96	18.11	3,789,313	-0.27(-1.45%)
Mar 23, 2007	18.34	18.48	18.30	18.37	5,700,320	+0.17(+0.95%)
Mar 22, 2007	18.22	18.29	18.13	18.20	1,814,201	-0.06(-0.34%)
Mar 21, 2007	18.09	18.27	17.96	18.26	4,569,418	+0.32(+1.76%)
Mar 20, 2007	17.86	18.15	17.86	17.95	6,648,458	-0.10(-0.55%)
Mar 19, 2007	18.16	18.22	18.03	18.04	2,515,147	-0.08(-0.44%)
Mar 16, 2007	18.53	18.56	18.03	18.12	6,083,250	+0.39(+2.19%)
Mar 15, 2007	17.42	17.82	17.41	17.74	1,968,960	+0.74(+4.32%)
Mar 14, 2007	16.91	17.04	16.83	17.00	958,660	+0.31(+1.85%)
Mar 13, 2007	16.96	17.06	16.68	16.69	955,584	-0.27(-1.57%)
Mar 12, 2007	16.80	17.01	16.79	16.96	1,065,987	+0.40(+2.43%)
Mar 09, 2007	16.46	16.60	16.36	16.56	2,954,816	+0.25(+1.52%)
Mar 08, 2007	16.29	16.43	16.25	16.31	3,083,188	-0.12(-0.75%)
Mar 07, 2007	16.34	16.46	16.30	16.43	1,098,363	+0.15(+0.91%)
Mar 06, 2007	16.22	16.32	16.10	16.28	1,113,580	+0.35(+2.17%)
Mar 05, 2007	15.83	16.06	15.80	15.94	3,343,169	-0.21(-1.30%)
Mar 02, 2007	16.17	16.27	16.10	16.15	966,592	-0.23(-1.40%)

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.