Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	23.90	24.52	23.81	24.21	615,635	+0.31(+1.31%)
May 30, 2007	23.86	23.96	23.62	23.90	262,747	-0.17(-0.72%)
May 29, 2007	23.90	24.14	23.74	24.07	272,333	+0.27(+1.14%)
May 25, 2007	23.48	23.81	23.31	23.80	821,254	+0.66(+2.84%)
May 24, 2007	23.86	24.20	22.90	23.14	840,976	-0.76(-3.19%)
May 23, 2007	24.22	24.37	23.78	23.91	741,912	-0.25(-1.05%)
May 22, 2007	24.23	24.23	23.96	24.16	535,726	-0.12(-0.51%)
May 21, 2007	24.32	24.37	24.04	24.28	767,899	-0.11(-0.47%)
May 18, 2007	24.18	24.41	24.05	24.40	699,708	+0.22(+0.92%)
May 17, 2007	23.97	24.46	23.91	24.18	629,521	+0.12(+0.51%)
May 16, 2007	23.73	24.16	23.58	24.05	806,879	+0.11(+0.45%)
May 15, 2007	23.98	24.20	23.74	23.95	1,324,821	+0.02(+0.07%)
May 14, 2007	24.49	24.69	23.86	23.93	2,334,163	-0.07(-0.27%)
May 11, 2007	23.63	24.40	23.63	24.00	2,215,762	+0.45(+1.92%)
May 10, 2007	23.92	24.63	23.27	23.54	3,782,513	+0.06(+0.24%)
May 09, 2007	22.58	24.16	22.08	23.49	4,571,338	+3.13(+15.36%)
May 08, 2007	20.12	20.37	19.70	20.36	523,423	+0.01(+0.04%)
May 07, 2007	20.94	20.65	20.20	20.35	483,226	-0.59(-2.82%)
May 04, 2007	20.91	21.65	20.61	20.94	500,888	+0.03(+0.16%)
May 03, 2007	20.55	21.20	20.49	20.91	789,825	+0.47(+2.29%)
May 02, 2007	19.94	20.45	19.92	20.44	824,785	+0.48(+2.38%)
May 01, 2007	19.97	20.06	19.55	19.97	300,996	+0.02(+0.08%)
Apr 30, 2007	19.91	20.39	19.91	19.95	1,141,495	+0.03(+0.17%)
Apr 27, 2007	19.39	19.96	19.30	19.92	511,729	+0.44(+2.23%)
Apr 26, 2007	19.27	19.49	19.08	19.48	317,440	+0.21(+1.06%)
Apr 25, 2007	19.34	19.37	19.05	19.28	197,090	+0.01(+0.04%)
Apr 24, 2007	19.29	19.33	19.05	19.27	184,666	-0.01(-0.04%)
Apr 23, 2007	19.14	19.29	19.11	19.28	257,530	+0.14(+0.73%)
Apr 20, 2007	18.95	19.23	18.95	19.14	212,804	+0.19(+1.00%)
Apr 19, 2007	18.86	19.13	18.76	18.95	204,399	-0.02(-0.13%)
Apr 18, 2007	19.03	19.08	18.95	18.97	154,091	-0.13(-0.69%)
Apr 17, 2007	19.19	19.28	18.96	19.10	232,050	-0.13(-0.68%)
Apr 16, 2007	19.31	19.34	19.13	19.23	495,346	+0.01(+0.04%)
Apr 13, 2007	18.93	19.29	18.84	19.23	490,900	+0.28(+1.47%)
Apr 12, 2007	18.68	19.05	18.62	18.95	294,418	+0.27(+1.45%)
Apr 11, 2007	19.17	19.17	18.64	18.68	609,057	-0.42(-2.19%)
Apr 10, 2007	18.84	19.16	18.80	19.10	509,902	+0.28(+1.48%)
Apr 09, 2007	18.91	19.10	18.70	18.82	275,781	-0.17(-0.91%)
Apr 05, 2007	19.00	19.08	18.84	18.99	137,525	-0.01(-0.04%)
Apr 04, 2007	18.60	19.00	18.57	19.00	159,207	+0.16(+0.87%)
Apr 03, 2007	18.87	19.05	18.82	18.83	218,529	+0.01(+0.04%)
Apr 02, 2007	18.99	19.00	18.64	18.82	308,426	-0.07(-0.35%)
Mar 30, 2007	18.78	19.00	18.63	18.89	221,575	+0.08(+0.44%)
Mar 29, 2007	20.48	20.48	18.52	18.81	283,820	+0.17(+0.93%)
Mar 28, 2007	18.55	18.73	18.37	18.64	432,065	-0.01(-0.04%)
Mar 27, 2007	18.82	18.84	18.41	18.64	231,076	-0.26(-1.39%)
Mar 26, 2007	19.01	19.11	18.55	18.91	332,667	-0.11(-0.60%)
Mar 23, 2007	18.93	19.09	18.67	19.02	345,579	+0.06(+0.30%)
Mar 22, 2007	19.00	19.01	18.85	18.96	223,889	+0.05(+0.26%)
Mar 21, 2007	18.62	18.91	18.47	18.91	381,878	+0.29(+1.54%)
Mar 20, 2007	18.45	18.64	18.22	18.63	367,748	+0.21(+1.11%)
Mar 19, 2007	18.04	18.43	17.90	18.42	427,923	+0.49(+2.75%)
Mar 16, 2007	17.77	18.03	17.69	17.93	654,858	+0.17(+0.97%)
Mar 15, 2007	17.86	17.91	17.71	17.76	233,390	-0.07(-0.37%)
Mar 14, 2007	17.65	17.95	17.42	17.82	424,512	+0.23(+1.31%)
Mar 13, 2007	18.06	18.30	17.49	17.59	497,843	-0.47(-2.59%)
Mar 12, 2007	17.94	18.10	17.84	18.06	363,241	+0.16(+0.87%)
Mar 09, 2007	17.86	17.94	17.71	17.90	543,157	+0.11(+0.65%)
Mar 08, 2007	17.72	17.81	17.47	17.79	646,818	+0.21(+1.21%)
Mar 07, 2007	17.34	18.04	17.31	17.58	2,486,293	+0.26(+1.52%)
Mar 06, 2007	16.83	17.49	16.62	17.31	2,764,389	+0.11(+0.67%)
Mar 05, 2007	17.56	17.86	17.13	17.20	337,295	-0.54(-3.05%)
Mar 02, 2007	18.00	18.19	17.69	17.74	326,211	-0.39(-2.13%)

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.