Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	24.34	24.49	24.06	24.08	3,031,421	-0.26(-1.07%)
May 30, 2007	24.03	24.38	23.94	24.34	791,993	+0.21(+0.88%)
May 29, 2007	23.89	24.24	23.88	24.13	598,084	+0.36(+1.50%)
May 25, 2007	23.38	23.90	23.26	23.77	617,010	+0.34(+1.44%)
May 24, 2007	23.71	24.13	23.27	23.43	884,859	-0.20(-0.86%)
May 23, 2007	23.90	24.15	23.63	23.64	512,363	-0.26(-1.09%)
May 22, 2007	23.91	23.99	23.63	23.90	633,180	-0.07(-0.28%)
May 21, 2007	23.17	23.98	23.08	23.96	533,741	+0.14(+0.57%)
May 18, 2007	23.63	23.99	23.61	23.83	580,795	+0.23(+0.98%)
May 17, 2007	23.36	23.68	23.17	23.60	822,948	+0.24(+1.03%)
May 16, 2007	23.30	23.47	23.09	23.36	860,012	+0.10(+0.42%)
May 15, 2007	23.64	23.68	23.26	23.26	877,094	-0.34(-1.43%)
May 14, 2007	23.91	23.99	23.60	23.60	800,069	-0.31(-1.29%)
May 11, 2007	23.63	23.96	23.54	23.91	429,126	+0.29(+1.23%)
May 10, 2007	23.90	23.90	23.54	23.62	549,012	-0.28(-1.17%)
May 09, 2007	23.63	23.93	23.56	23.90	658,649	+0.07(+0.28%)
May 08, 2007	23.90	23.92	23.68	23.83	743,542	-0.24(-1.00%)
May 07, 2007	23.72	24.23	23.72	24.07	664,032	+0.24(+1.01%)
May 04, 2007	24.12	24.32	23.77	23.83	832,473	-0.18(-0.76%)
May 03, 2007	23.78	24.10	23.69	24.01	1,504,374	+0.23(+0.97%)
May 02, 2007	23.54	23.86	23.50	23.78	723,234	+0.24(+1.03%)
May 01, 2007	23.25	23.65	23.07	23.54	1,133,658	+0.19(+0.83%)
Apr 30, 2007	23.66	23.68	23.30	23.35	848,222	-0.36(-1.51%)
Apr 27, 2007	23.69	23.94	23.60	23.70	788,887	-0.10(-0.41%)
Apr 26, 2007	23.57	24.05	23.57	23.80	1,335,206	+0.40(+1.69%)
Apr 25, 2007	23.43	23.58	23.23	23.40	896,156	-0.03(-0.12%)
Apr 24, 2007	23.23	23.56	23.04	23.43	1,639,064	+0.21(+0.92%)
Apr 23, 2007	23.39	23.57	23.22	23.22	1,554,999	-0.34(-1.44%)
Apr 20, 2007	23.47	23.73	23.47	23.56	1,664,191	+0.18(+0.79%)
Apr 19, 2007	23.39	23.55	23.28	23.38	2,492,644	-0.02(-0.08%)
Apr 18, 2007	23.66	23.76	23.28	23.39	5,651,297	-1.24(-5.02%)
Apr 17, 2007	24.63	24.78	24.34	24.63	2,178,345	+0.06(+0.24%)
Apr 16, 2007	24.81	25.04	24.54	24.57	1,513,070	-0.23(-0.93%)
Apr 13, 2007	24.64	24.91	24.61	24.80	1,053,621	+0.19(+0.78%)
Apr 12, 2007	24.62	24.88	24.53	24.61	911,776	+0.02(+0.08%)
Apr 11, 2007	25.00	25.03	24.52	24.59	1,390,699	-0.41(-1.62%)
Apr 10, 2007	24.46	25.09	24.46	25.00	2,065,395	+0.62(+2.54%)
Apr 09, 2007	24.15	24.52	24.15	24.38	1,385,676	+0.24(+1.00%)
Apr 05, 2007	24.71	24.73	24.13	24.14	1,323,406	-0.45(-1.85%)
Apr 04, 2007	22.95	24.80	22.95	24.59	1,538,020	+0.49(+2.04%)
Apr 03, 2007	24.15	24.19	23.89	24.10	1,209,007	+0.03(+0.12%)
Apr 02, 2007	23.81	24.15	23.19	24.07	1,383,763	+0.44(+1.88%)
Mar 30, 2007	23.50	23.74	23.38	23.63	963,540	+0.16(+0.70%)
Mar 29, 2007	23.77	23.90	23.36	23.46	1,211,765	-0.17(-0.74%)
Mar 28, 2007	24.52	24.55	23.58	23.64	898,007	-0.28(-1.17%)
Mar 27, 2007	23.75	24.05	23.65	23.92	946,976	+0.06(+0.24%)
Mar 26, 2007	23.78	23.93	23.32	23.86	1,267,811	+0.15(+0.65%)
Mar 23, 2007	23.95	24.03	23.63	23.70	1,003,813	-0.20(-0.85%)
Mar 22, 2007	24.49	24.49	23.73	23.91	1,086,325	+0.11(+0.45%)
Mar 21, 2007	23.54	23.84	23.35	23.80	1,039,427	+0.35(+1.48%)
Mar 20, 2007	23.07	23.46	23.03	23.45	1,360,365	+0.39(+1.68%)
Mar 19, 2007	23.09	23.19	22.99	23.07	680,286	+0.02(+0.08%)
Mar 16, 2007	23.07	23.24	22.92	23.05	865,499	+0.02(+0.08%)
Mar 15, 2007	22.75	23.14	22.75	23.03	1,004,227	+0.23(+1.02%)
Mar 14, 2007	22.58	22.84	22.36	22.80	987,869	+0.28(+1.24%)
Mar 13, 2007	22.96	23.16	22.46	22.52	1,209,317	-0.44(-1.94%)
Mar 12, 2007	22.76	23.07	22.71	22.96	823,466	+0.19(+0.85%)
Mar 09, 2007	22.85	22.87	22.50	22.77	1,001,742	+0.15(+0.68%)
Mar 08, 2007	22.67	22.88	22.53	22.61	809,386	+0.09(+0.39%)
Mar 07, 2007	22.34	22.63	22.17	22.53	788,680	+0.21(+0.95%)
Mar 06, 2007	22.07	22.53	22.05	22.31	1,341,937	+0.39(+1.76%)
Mar 05, 2007	21.64	22.17	21.64	21.93	1,120,076	-0.08(-0.35%)
Mar 02, 2007	22.01	22.22	21.90	22.00	1,215,839	-0.02(-0.09%)

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.