Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	22.44	22.50	22.05	22.08	3,058,367	-0.27(-1.19%)
May 30, 2007	22.03	22.37	21.91	22.35	2,297,820	+0.15(+0.69%)
May 29, 2007	22.18	22.36	22.07	22.19	1,734,764	+0.14(+0.62%)
May 25, 2007	21.78	22.05	21.74	22.05	1,259,186	+0.36(+1.66%)
May 24, 2007	22.11	22.21	21.68	21.69	1,512,702	-0.40(-1.80%)
May 23, 2007	22.17	22.35	22.09	22.09	1,273,246	-0.03(-0.14%)
May 22, 2007	22.07	22.23	22.07	22.12	1,146,213	-0.06(-0.26%)
May 21, 2007	22.07	22.31	22.02	22.18	1,150,109	+0.05(+0.24%)
May 18, 2007	22.09	22.25	22.02	22.12	1,236,711	+0.07(+0.30%)
May 17, 2007	22.04	22.16	21.96	22.06	1,248,398	-0.05(-0.21%)
May 16, 2007	22.12	22.22	21.80	22.10	1,564,843	-0.02(-0.11%)
May 15, 2007	21.86	22.36	21.82	22.13	2,569,615	+0.34(+1.55%)
May 14, 2007	21.99	22.12	21.74	21.79	1,741,015	-0.20(-0.91%)
May 11, 2007	21.64	22.11	21.59	21.99	1,973,285	+0.42(+1.95%)
May 10, 2007	22.13	22.13	21.55	21.57	2,331,443	-0.55(-2.50%)
May 09, 2007	22.13	22.16	21.87	22.12	1,782,099	-0.00(-0.01%)
May 08, 2007	22.14	22.17	21.89	22.13	2,208,521	-0.03(-0.14%)
May 07, 2007	22.09	22.44	22.10	22.16	1,685,608	+0.07(+0.32%)
May 04, 2007	22.26	22.27	22.02	22.09	2,311,605	-0.17(-0.78%)
May 03, 2007	22.42	22.50	22.22	22.26	2,080,564	-0.15(-0.68%)
May 02, 2007	22.17	22.51	21.94	22.42	2,772,766	+0.22(+1.01%)
May 01, 2007	22.02	22.37	21.68	22.19	3,804,529	-0.40(-1.77%)
Apr 30, 2007	23.17	23.17	22.59	22.59	4,162,028	-0.57(-2.48%)
Apr 27, 2007	22.26	23.28	22.26	23.17	5,105,813	+0.92(+4.14%)
Apr 26, 2007	22.50	22.61	22.22	22.24	3,724,309	-0.38(-1.67%)
Apr 25, 2007	21.91	22.66	21.89	22.62	3,317,576	+0.65(+2.95%)
Apr 24, 2007	21.98	22.11	21.77	21.97	1,419,506	+0.08(+0.38%)
Apr 23, 2007	22.06	22.16	21.82	21.89	1,415,611	-0.17(-0.79%)
Apr 20, 2007	22.00	22.06	21.92	22.06	1,644,853	+0.23(+1.04%)
Apr 19, 2007	22.02	22.02	21.55	21.84	1,195,658	+0.01(+0.05%)
Apr 18, 2007	21.93	21.95	21.78	21.83	936,448	-0.16(-0.71%)
Apr 17, 2007	21.99	22.03	21.92	21.98	1,393,735	+0.00(+0.02%)
Apr 16, 2007	21.69	21.98	21.69	21.98	1,498,917	+0.30(+1.39%)
Apr 13, 2007	21.81	21.83	21.63	21.68	1,272,671	-0.10(-0.47%)
Apr 12, 2007	21.56	21.80	21.53	21.78	1,274,556	+0.22(+1.04%)
Apr 11, 2007	21.52	21.67	21.32	21.56	2,088,955	+0.11(+0.51%)
Apr 10, 2007	21.50	21.61	21.44	21.45	1,235,513	-0.24(-1.11%)
Apr 09, 2007	21.69	21.87	21.66	21.69	1,417,708	+0.08(+0.37%)
Apr 05, 2007	21.53	21.66	21.50	21.61	1,421,304	-0.04(-0.17%)
Apr 04, 2007	21.53	21.69	21.51	21.65	1,657,439	+0.06(+0.29%)
Apr 03, 2007	21.38	21.64	21.22	21.58	1,518,096	+0.27(+1.28%)
Apr 02, 2007	21.21	21.35	21.08	21.31	1,659,237	+0.18(+0.84%)
Mar 30, 2007	21.01	21.18	20.79	21.13	2,520,471	+0.17(+0.80%)
Mar 29, 2007	21.33	21.36	20.81	20.97	3,694,553	-0.20(-0.93%)
Mar 28, 2007	21.19	21.30	21.08	21.16	1,907,359	-0.21(-0.97%)
Mar 27, 2007	21.46	21.56	21.24	21.37	1,714,375	-0.21(-0.96%)
Mar 26, 2007	21.34	21.61	21.16	21.58	2,684,686	+0.19(+0.89%)
Mar 23, 2007	21.21	21.42	21.15	21.39	2,698,770	+0.21(+1.01%)
Mar 22, 2007	20.96	21.22	20.81	21.17	2,991,841	+0.18(+0.86%)
Mar 21, 2007	20.69	21.02	20.58	20.99	1,846,827	+0.28(+1.37%)
Mar 20, 2007	20.51	20.71	20.33	20.71	1,686,507	+0.22(+1.06%)
Mar 19, 2007	20.17	20.52	20.17	20.49	2,245,080	+0.35(+1.74%)
Mar 16, 2007	20.31	20.31	20.11	20.14	2,465,332	-0.11(-0.56%)
Mar 15, 2007	19.99	20.45	19.96	20.26	1,955,305	+0.30(+1.50%)
Mar 14, 2007	19.95	20.04	19.62	19.96	3,561,502	+0.05(+0.25%)
Mar 13, 2007	20.39	20.38	19.89	19.91	3,908,213	-0.48(-2.36%)
Mar 12, 2007	20.27	20.52	20.11	20.39	2,237,888	+0.20(+1.01%)
Mar 09, 2007	20.14	20.38	20.13	20.18	2,547,440	+0.12(+0.60%)
Mar 08, 2007	19.70	20.12	19.66	20.06	2,263,958	+0.44(+2.23%)
Mar 07, 2007	19.62	19.81	19.57	19.63	1,533,378	+0.01(+0.07%)
Mar 06, 2007	19.41	19.73	19.32	19.61	2,136,302	+0.29(+1.50%)
Mar 05, 2007	19.40	19.66	19.32	19.32	2,001,156	-0.21(-1.09%)
Mar 02, 2007	19.69	19.79	19.49	19.54	2,177,655	-0.19(-0.98%)

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.