Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	23.03	23.14	22.62	22.91	1,396,853	+0.16(+0.69%)
May 30, 2007	22.07	22.77	21.71	22.75	2,108,307	+0.68(+3.07%)
May 29, 2007	21.98	22.43	21.78	22.07	1,218,901	+0.22(+1.01%)
May 25, 2007	21.78	22.21	21.68	21.85	1,188,404	+0.14(+0.62%)
May 24, 2007	22.00	22.33	21.42	21.72	3,452,685	+0.42(+1.99%)
May 23, 2007	22.17	22.25	21.20	21.29	3,542,838	-0.87(-3.92%)
May 22, 2007	22.75	22.78	22.13	22.16	2,608,434	-0.41(-1.80%)
May 21, 2007	22.42	22.73	22.36	22.57	1,724,398	+0.15(+0.65%)
May 18, 2007	22.75	22.83	22.25	22.42	985,294	-0.24(-1.07%)
May 17, 2007	23.30	23.30	22.62	22.66	1,261,793	-0.65(-2.78%)
May 16, 2007	23.54	23.57	23.26	23.31	689,298	-0.10(-0.43%)
May 15, 2007	23.45	23.68	23.27	23.41	1,594,302	+0.04(+0.17%)
May 14, 2007	23.99	23.99	23.30	23.37	1,531,735	-0.61(-2.56%)
May 11, 2007	23.87	24.02	23.84	23.99	593,410	+0.24(+1.00%)
May 10, 2007	23.81	24.12	23.59	23.75	1,596,606	-0.06(-0.24%)
May 09, 2007	23.66	24.18	23.66	23.81	4,593,255	+0.11(+0.48%)
May 08, 2007	23.58	23.86	23.47	23.70	936,375	+0.11(+0.48%)
May 07, 2007	23.58	23.70	23.53	23.58	718,011	+0.17(+0.75%)
May 04, 2007	23.41	23.48	23.19	23.41	588,978	+0.11(+0.48%)
May 03, 2007	23.58	23.65	23.25	23.30	805,392	-0.25(-1.05%)
May 02, 2007	22.99	23.54	22.84	23.54	983,167	+0.56(+2.46%)
May 01, 2007	22.96	23.18	22.53	22.98	1,120,531	+0.16(+0.69%)
Apr 30, 2007	23.44	23.66	22.80	22.82	1,048,393	-0.14(-0.61%)
Apr 27, 2007	22.85	23.14	22.67	22.96	1,462,610	+0.08(+0.37%)
Apr 26, 2007	22.58	22.96	22.52	22.88	1,577,641	+0.25(+1.12%)
Apr 25, 2007	22.68	22.75	22.47	22.62	1,163,423	+0.05(+0.23%)
Apr 24, 2007	22.65	22.65	22.30	22.57	410,849	-0.08(-0.35%)
Apr 23, 2007	22.60	22.69	22.56	22.65	841,904	+0.06(+0.25%)
Apr 20, 2007	22.09	22.61	22.09	22.60	1,586,857	+0.51(+2.30%)
Apr 19, 2007	22.09	22.30	21.95	22.09	1,053,178	-0.15(-0.68%)
Apr 18, 2007	22.53	22.55	22.23	22.24	724,215	-0.41(-1.82%)
Apr 17, 2007	22.64	22.73	22.44	22.65	841,904	-0.02(-0.07%)
Apr 16, 2007	22.78	22.85	22.56	22.67	695,502	-0.03(-0.15%)
Apr 13, 2007	22.34	22.76	22.13	22.70	1,334,286	+0.25(+1.13%)
Apr 12, 2007	22.59	22.59	22.29	22.45	515,777	-0.11(-0.50%)
Apr 11, 2007	22.69	22.69	22.43	22.56	1,227,231	-0.07(-0.32%)
Apr 10, 2007	22.23	22.65	22.23	22.64	1,862,293	+0.41(+1.83%)
Apr 09, 2007	22.36	22.51	22.20	22.23	1,050,165	+0.08(+0.38%)
Apr 05, 2007	22.22	22.22	22.07	22.14	2,290,867	-0.08(-0.36%)
Apr 04, 2007	22.57	22.57	21.85	22.22	4,553,907	-0.54(-2.36%)
Apr 03, 2007	22.54	22.88	22.54	22.76	1,428,756	+0.29(+1.31%)
Apr 02, 2007	22.51	22.71	22.29	22.47	3,005,866	-0.05(-0.20%)
Mar 30, 2007	22.17	22.65	22.12	22.51	1,664,844	+0.45(+2.02%)
Mar 29, 2007	22.12	22.18	22.01	22.07	533,501	+0.07(+0.31%)
Mar 28, 2007	22.00	22.09	21.95	22.00	1,770,304	-0.15(-0.66%)
Mar 27, 2007	22.39	22.43	22.03	22.14	944,883	-0.28(-1.23%)
Mar 26, 2007	22.60	22.60	22.05	22.42	1,070,725	-0.10(-0.45%)
Mar 23, 2007	22.37	22.69	22.29	22.52	969,697	+0.21(+0.96%)
Mar 22, 2007	22.41	22.41	22.05	22.31	681,677	-0.05(-0.20%)
Mar 21, 2007	21.95	22.47	21.80	22.35	611,134	+0.42(+1.93%)
Mar 20, 2007	21.55	21.97	21.55	21.93	1,162,006	+0.42(+1.97%)
Mar 19, 2007	21.48	21.61	21.34	21.51	487,064	+0.07(+0.34%)
Mar 16, 2007	21.43	21.54	21.17	21.43	1,590,757	+0.01(+0.05%)
Mar 15, 2007	21.30	21.65	21.25	21.42	1,306,990	+0.13(+0.61%)
Mar 14, 2007	21.32	21.46	21.21	21.29	933,716	-0.02(-0.11%)
Mar 13, 2007	21.81	21.72	21.24	21.32	617,337	-0.50(-2.28%)
Mar 12, 2007	21.69	21.98	21.68	21.81	574,976	+0.09(+0.42%)
Mar 09, 2007	21.89	22.00	21.67	21.72	609,893	-0.06(-0.26%)
Mar 08, 2007	21.83	22.14	21.72	21.78	841,727	+0.06(+0.26%)
Mar 07, 2007	21.75	21.81	21.50	21.72	1,192,846	+0.16(+0.76%)
Mar 06, 2007	21.15	21.63	21.15	21.56	1,216,951	+0.55(+2.63%)
Mar 05, 2007	21.58	21.86	20.93	21.00	1,628,332	-0.72(-3.30%)
Mar 02, 2007	22.02	22.09	21.66	21.72	938,502	-0.35(-1.58%)

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.