Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	24.26	24.45	24.05	24.08	2,403,993	+0.02(+0.08%)
May 30, 2007	23.22	24.11	22.99	24.06	3,202,616	+0.53(+2.24%)
May 29, 2007	23.84	23.94	23.42	23.53	2,587,092	+0.03(+0.12%)
May 25, 2007	23.08	23.54	23.16	23.51	2,189,529	+0.58(+2.54%)
May 24, 2007	23.56	23.78	22.86	22.92	3,869,302	-0.76(-3.20%)
May 23, 2007	23.69	24.05	23.63	23.68	3,404,209	-0.09(-0.37%)
May 22, 2007	24.11	24.11	23.69	23.77	2,417,922	-0.22(-0.91%)
May 21, 2007	23.83	24.12	23.83	23.99	3,587,903	+0.21(+0.88%)
May 18, 2007	23.56	23.80	23.48	23.78	2,140,528	+0.34(+1.43%)
May 17, 2007	23.25	23.57	23.09	23.44	2,067,201	-0.03(-0.12%)
May 16, 2007	22.91	23.47	22.80	23.47	2,523,515	+0.77(+3.40%)
May 15, 2007	22.67	22.91	22.59	22.70	2,535,765	+0.11(+0.51%)
May 14, 2007	22.91	22.93	22.45	22.59	1,505,347	-0.27(-1.19%)
May 11, 2007	22.59	22.88	22.59	22.86	2,610,115	+0.39(+1.74%)
May 10, 2007	22.91	22.93	22.35	22.47	3,567,424	-0.55(-2.40%)
May 09, 2007	22.39	23.05	22.39	23.02	3,739,366	+0.64(+2.86%)
May 08, 2007	22.31	22.43	22.11	22.38	1,447,165	-0.16(-0.72%)
May 07, 2007	22.64	22.76	22.48	22.54	1,290,612	-0.09(-0.39%)
May 04, 2007	22.50	22.72	22.47	22.63	3,941,790	+0.25(+1.10%)
May 03, 2007	22.19	22.41	22.12	22.39	2,451,560	+0.39(+1.79%)
May 02, 2007	21.72	22.08	21.72	21.99	2,211,039	+0.40(+1.87%)
May 01, 2007	21.69	21.73	21.38	21.59	2,234,963	+0.02(+0.10%)
Apr 30, 2007	22.00	22.01	21.55	21.57	2,666,741	-0.42(-1.93%)
Apr 27, 2007	21.92	22.03	21.59	21.99	4,305,443	-0.05(-0.21%)
Apr 26, 2007	22.28	22.30	21.99	22.04	1,693,710	-0.13(-0.61%)
Apr 25, 2007	22.07	22.21	21.95	22.17	1,728,686	+0.25(+1.15%)
Apr 24, 2007	22.02	22.04	21.75	21.92	3,991,630	-0.08(-0.37%)
Apr 23, 2007	22.17	22.22	21.98	22.00	1,432,265	-0.15(-0.70%)
Apr 20, 2007	22.27	22.29	22.04	22.16	1,454,999	+0.29(+1.34%)
Apr 19, 2007	21.47	21.89	21.42	21.86	1,840,609	+0.03(+0.12%)
Apr 18, 2007	21.79	21.98	21.72	21.84	2,659,046	-0.14(-0.61%)
Apr 17, 2007	22.09	22.12	21.81	21.97	2,848,791	-0.01(-0.03%)
Apr 16, 2007	21.92	22.02	21.86	21.98	2,488,539	+0.27(+1.26%)
Apr 13, 2007	21.61	21.74	21.45	21.71	2,869,777	+0.24(+1.13%)
Apr 12, 2007	21.26	21.52	21.01	21.46	1,183,936	+0.10(+0.48%)
Apr 11, 2007	21.62	21.67	21.18	21.36	1,484,729	-0.13(-0.60%)
Apr 10, 2007	21.49	21.59	21.41	21.49	1,632,502	+0.05(+0.21%)
Apr 09, 2007	21.41	21.50	21.32	21.44	2,441,321	+0.22(+1.02%)
Apr 05, 2007	21.11	21.25	21.01	21.23	2,349,509	+0.09(+0.43%)
Apr 04, 2007	21.03	21.15	20.93	21.13	1,218,912	+0.10(+0.47%)
Apr 03, 2007	20.87	21.09	20.84	21.04	1,762,788	+0.34(+1.65%)
Apr 02, 2007	20.48	20.71	20.39	20.69	1,349,197	+0.30(+1.45%)
Mar 30, 2007	20.39	20.54	20.20	20.40	1,963,899	-0.00(-0.02%)
Mar 29, 2007	20.19	20.48	20.09	20.40	2,410,717	+0.51(+2.54%)
Mar 28, 2007	19.94	20.00	19.73	19.90	2,008,494	-0.27(-1.35%)
Mar 27, 2007	20.24	20.26	20.11	20.17	2,359,128	-0.18(-0.86%)
Mar 26, 2007	20.47	20.47	20.08	20.35	2,493,785	+0.00(+0.00%)
Mar 23, 2007	20.27	20.46	20.23	20.35	1,013,428	+0.05(+0.23%)
Mar 22, 2007	20.41	20.50	20.25	20.30	1,616,763	-0.07(-0.35%)
Mar 21, 2007	19.74	20.39	19.73	20.37	2,933,608	+0.67(+3.41%)
Mar 20, 2007	19.57	19.71	19.45	19.70	1,266,129	+0.22(+1.11%)
Mar 19, 2007	19.21	19.50	19.20	19.48	3,859,596	+0.41(+2.13%)
Mar 16, 2007	19.33	19.37	18.96	19.08	3,881,456	-0.20(-1.02%)
Mar 15, 2007	19.10	19.38	19.07	19.27	1,246,892	+0.13(+0.70%)
Mar 14, 2007	18.91	19.18	18.55	19.14	4,107,051	+0.23(+1.24%)
Mar 13, 2007	19.58	19.49	18.85	18.90	2,750,858	-0.67(-3.44%)
Mar 12, 2007	19.37	19.65	19.33	19.58	2,474,548	+0.17(+0.90%)
Mar 09, 2007	19.36	19.43	19.22	19.40	3,221,285	+0.24(+1.24%)
Mar 08, 2007	19.20	19.27	19.00	19.17	1,928,049	+0.38(+2.00%)
Mar 07, 2007	18.97	19.09	18.72	18.79	2,343,388	-0.16(-0.84%)
Mar 06, 2007	18.38	18.95	18.38	18.95	4,613,328	+0.89(+4.93%)
Mar 05, 2007	17.90	18.44	17.68	18.06	6,048,216	-0.40(-2.17%)
Mar 02, 2007	18.86	18.94	18.43	18.46	3,945,287	-0.41(-2.18%)

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.