Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	25.60	25.67	25.31	25.36	355,699	-0.18(-0.69%)
May 30, 2007	24.92	25.57	24.92	25.54	166,210	+0.48(+1.91%)
May 29, 2007	25.09	25.20	24.86	25.06	191,351	-0.18(-0.72%)
May 25, 2007	25.19	25.29	25.04	25.24	230,925	+0.38(+1.51%)
May 24, 2007	25.39	25.53	24.79	24.87	205,784	-0.40(-1.60%)
May 23, 2007	25.36	25.60	25.27	25.27	252,807	+0.03(+0.11%)
May 22, 2007	25.45	25.63	25.24	25.24	460,918	-0.21(-0.81%)
May 21, 2007	25.45	25.70	25.34	25.45	274,689	+0.20(+0.77%)
May 18, 2007	25.04	25.28	25.00	25.25	326,367	+0.40(+1.61%)
May 17, 2007	24.56	25.03	24.41	24.85	425,069	+0.34(+1.40%)
May 16, 2007	24.43	24.54	24.15	24.51	321,246	+0.11(+0.45%)
May 15, 2007	24.39	24.64	24.34	24.40	492,578	+0.00(+0.01%)
May 14, 2007	24.59	24.49	24.29	24.40	582,433	+0.08(+0.33%)
May 11, 2007	23.97	24.34	23.94	24.32	376,649	+0.55(+2.32%)
May 10, 2007	24.24	24.27	23.77	23.77	239,770	-0.43(-1.76%)
May 09, 2007	24.22	24.26	23.92	24.19	1,215,615	-0.06(-0.26%)
May 08, 2007	24.12	24.28	23.91	24.25	311,469	+0.08(+0.33%)
May 07, 2007	24.12	24.24	24.05	24.17	246,289	-0.02(-0.10%)
May 04, 2007	24.31	24.56	24.13	24.20	260,256	-0.03(-0.12%)
May 03, 2007	24.06	24.30	23.96	24.23	586,158	+0.21(+0.89%)
May 02, 2007	23.87	24.07	23.81	24.01	269,567	+0.20(+0.84%)
May 01, 2007	23.72	23.87	23.55	23.81	1,674,206	+0.11(+0.48%)
Apr 30, 2007	24.05	24.19	23.69	23.70	225,803	-0.26(-1.10%)
Apr 27, 2007	23.99	24.13	23.83	23.96	249,082	-0.00(-0.02%)
Apr 26, 2007	23.88	24.09	23.79	23.97	117,324	+0.02(+0.09%)
Apr 25, 2007	23.65	24.11	23.65	23.95	539,601	+0.40(+1.68%)
Apr 24, 2007	23.57	23.63	23.42	23.55	1,444,678	-0.02(-0.09%)
Apr 23, 2007	23.63	23.82	23.57	23.57	237,908	-0.01(-0.05%)
Apr 20, 2007	23.39	23.63	23.36	23.59	151,311	+0.43(+1.86%)
Apr 19, 2007	23.21	23.30	23.12	23.16	198,334	-0.29(-1.25%)
Apr 18, 2007	23.49	23.50	23.33	23.45	244,426	-0.11(-0.48%)
Apr 17, 2007	23.78	23.80	23.49	23.56	161,088	-0.08(-0.32%)
Apr 16, 2007	23.58	23.71	23.39	23.64	260,721	+0.12(+0.50%)
Apr 13, 2007	23.50	23.60	23.42	23.52	314,728	+0.00(+0.00%)
Apr 12, 2007	23.36	23.56	23.13	23.52	926,959	+0.21(+0.92%)
Apr 11, 2007	23.29	23.42	23.12	23.30	418,551	+0.03(+0.11%)
Apr 10, 2007	23.12	23.36	23.10	23.28	394,341	+0.35(+1.53%)
Apr 09, 2007	23.03	23.24	22.93	22.93	871,555	-0.07(-0.32%)
Apr 05, 2007	22.88	23.07	22.88	23.00	194,610	+0.10(+0.42%)
Apr 04, 2007	22.60	22.96	22.60	22.91	285,862	+0.08(+0.36%)
Apr 03, 2007	22.72	22.89	22.57	22.82	388,754	+0.10(+0.44%)
Apr 02, 2007	22.57	22.80	22.50	22.72	165,279	+0.30(+1.35%)
Mar 30, 2007	22.74	22.75	22.42	22.42	489,784	-0.33(-1.46%)
Mar 29, 2007	22.75	22.82	22.57	22.75	444,623	+0.17(+0.75%)
Mar 28, 2007	22.66	22.74	22.49	22.58	854,329	-0.02(-0.10%)
Mar 27, 2007	22.49	22.65	22.42	22.60	244,892	+0.09(+0.39%)
Mar 26, 2007	22.63	22.63	22.31	22.52	174,590	+0.09(+0.41%)
Mar 23, 2007	22.34	22.50	22.30	22.42	1,420,002	+0.06(+0.29%)
Mar 22, 2007	22.19	22.48	22.15	22.36	847,345	+0.40(+1.84%)
Mar 21, 2007	21.65	22.07	21.65	21.96	284,000	+0.37(+1.72%)
Mar 20, 2007	21.50	21.63	21.38	21.58	256,066	+0.11(+0.53%)
Mar 19, 2007	21.27	21.52	21.27	21.47	678,342	+0.41(+1.96%)
Mar 16, 2007	21.27	21.36	21.00	21.06	350,112	-0.21(-0.97%)
Mar 15, 2007	21.26	21.39	21.20	21.26	135,947	-0.06(-0.26%)
Mar 14, 2007	21.19	21.32	20.91	21.32	841,759	+0.30(+1.44%)
Mar 13, 2007	21.32	21.57	21.02	21.02	284,000	-0.30(-1.41%)
Mar 12, 2007	21.20	21.41	21.18	21.32	241,633	-0.08(-0.36%)
Mar 09, 2007	21.53	21.53	21.28	21.40	222,544	+0.01(+0.06%)
Mar 08, 2007	21.48	21.53	21.29	21.38	256,997	+0.08(+0.38%)
Mar 07, 2007	20.77	21.65	20.77	21.30	354,767	+0.30(+1.44%)
Mar 06, 2007	20.96	21.03	20.83	21.00	194,144	+0.40(+1.92%)
Mar 05, 2007	20.48	20.87	20.48	20.60	419,482	-0.20(-0.97%)
Mar 02, 2007	21.05	21.11	20.72	20.80	362,682	-0.35(-1.65%)

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.