Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	19.77	19.84	19.64	19.73	233,821	+0.22(+1.13%)
May 30, 2007	19.44	19.53	19.41	19.51	134,820	+0.04(+0.19%)
May 29, 2007	19.51	19.65	19.45	19.48	154,968	+0.28(+1.47%)
May 25, 2007	19.18	19.26	19.10	19.20	241,532	+0.23(+1.23%)
May 24, 2007	19.14	19.14	18.94	18.96	179,594	-0.31(-1.61%)
May 23, 2007	19.36	19.37	19.20	19.27	140,541	-0.27(-1.40%)
May 22, 2007	19.47	19.58	19.44	19.55	232,826	-0.21(-1.06%)
May 21, 2007	19.72	19.84	19.69	19.76	172,878	-0.37(-1.86%)
May 18, 2007	19.99	20.16	19.98	20.13	221,384	-0.05(-0.26%)
May 17, 2007	20.14	20.26	20.07	20.18	162,182	-0.17(-0.85%)
May 16, 2007	20.40	20.41	20.23	20.35	124,124	-0.08(-0.41%)
May 15, 2007	20.31	20.52	20.26	20.44	151,735	+0.25(+1.21%)
May 14, 2007	20.19	20.22	20.09	20.19	106,463	-0.03(-0.16%)
May 11, 2007	19.91	20.23	19.90	20.23	238,547	+0.11(+0.54%)
May 10, 2007	20.37	20.43	20.08	20.12	102,980	-0.44(-2.13%)
May 09, 2007	20.56	20.58	20.44	20.56	80,096	-0.17(-0.83%)
May 08, 2007	20.86	20.88	20.64	20.73	98,752	+0.12(+0.61%)
May 07, 2007	20.58	20.63	20.53	20.60	65,917	+0.19(+0.93%)
May 04, 2007	20.30	20.45	20.30	20.41	83,827	-0.05(-0.26%)
May 03, 2007	20.35	20.54	20.27	20.47	142,531	+0.13(+0.63%)
May 02, 2007	20.16	20.41	20.15	20.34	132,830	+0.22(+1.08%)
May 01, 2007	20.18	20.23	20.04	20.12	74,375	-0.02(-0.08%)
Apr 30, 2007	20.22	20.32	20.14	20.14	143,775	-0.06(-0.32%)
Apr 27, 2007	20.12	20.29	20.06	20.20	86,563	+0.08(+0.42%)
Apr 26, 2007	20.13	20.20	20.03	20.12	80,096	-0.07(-0.36%)
Apr 25, 2007	19.99	20.28	19.99	20.19	116,413	+0.24(+1.19%)
Apr 24, 2007	19.85	19.98	19.82	19.95	884,541	-0.11(-0.54%)
Apr 23, 2007	20.07	20.10	19.99	20.06	71,887	+0.06(+0.32%)
Apr 20, 2007	20.06	20.08	19.93	20.00	92,782	-0.14(-0.72%)
Apr 19, 2007	20.00	20.19	19.98	20.14	122,383	-0.12(-0.61%)
Apr 18, 2007	20.33	20.34	20.20	20.27	126,114	-0.04(-0.22%)
Apr 17, 2007	20.33	20.38	20.26	20.31	73,131	-0.10(-0.51%)
Apr 16, 2007	20.35	20.43	20.30	20.41	157,456	+0.06(+0.32%)
Apr 13, 2007	20.25	20.39	20.22	20.35	140,541	+0.24(+1.18%)
Apr 12, 2007	19.98	20.12	19.91	20.11	119,646	+0.06(+0.32%)
Apr 11, 2007	20.25	20.25	19.98	20.05	117,656	-0.22(-1.07%)
Apr 10, 2007	20.12	20.29	20.11	20.27	146,511	+0.23(+1.12%)
Apr 09, 2007	20.14	20.25	20.02	20.04	80,344	-0.06(-0.32%)
Apr 05, 2007	20.07	20.12	20.00	20.10	73,131	-0.06(-0.28%)
Apr 04, 2007	19.97	20.19	19.93	20.16	146,013	+0.20(+1.01%)
Apr 03, 2007	19.85	20.04	19.85	19.96	109,199	+0.32(+1.64%)
Apr 02, 2007	19.45	19.64	19.41	19.64	111,189	+0.07(+0.37%)
Mar 30, 2007	19.59	19.63	19.45	19.57	634,302	+0.06(+0.33%)
Mar 29, 2007	19.36	19.51	19.35	19.50	107,209	+0.12(+0.64%)
Mar 28, 2007	19.30	19.49	19.24	19.38	126,114	-0.03(-0.14%)
Mar 27, 2007	19.36	19.44	19.32	19.41	115,666	-0.24(-1.23%)
Mar 26, 2007	19.44	19.69	19.44	19.65	181,335	+0.25(+1.28%)
Mar 23, 2007	19.46	19.52	19.32	19.40	214,419	-0.18(-0.92%)
Mar 22, 2007	19.76	19.76	19.50	19.58	124,621	-0.14(-0.71%)
Mar 21, 2007	19.30	19.73	19.26	19.72	168,152	+0.32(+1.66%)
Mar 20, 2007	19.39	19.49	19.31	19.40	174,122	+0.37(+1.94%)
Mar 19, 2007	18.89	19.26	18.83	19.03	166,162	+0.37(+2.00%)
Mar 16, 2007	18.71	18.77	18.62	18.65	146,511	+0.06(+0.32%)
Mar 15, 2007	18.44	18.62	18.40	18.59	219,642	+0.19(+1.05%)
Mar 14, 2007	18.41	18.48	18.24	18.40	325,111	-0.13(-0.72%)
Mar 13, 2007	19.15	18.95	18.53	18.53	210,190	-0.62(-3.23%)
Mar 12, 2007	19.02	19.17	19.00	19.15	382,820	+0.13(+0.70%)
Mar 09, 2007	18.94	19.07	18.91	19.02	283,819	+0.14(+0.72%)
Mar 08, 2007	18.89	18.96	18.82	18.88	107,458	+0.17(+0.90%)
Mar 07, 2007	18.56	18.81	18.52	18.71	171,634	-0.12(-0.64%)
Mar 06, 2007	18.60	18.86	18.60	18.83	188,549	+0.33(+1.78%)
Mar 05, 2007	18.49	18.69	18.48	18.50	180,589	-0.22(-1.18%)
Mar 02, 2007	18.67	18.94	18.63	18.73	174,868	-0.06(-0.34%)

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.