Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	21.44	22.45	21.35	22.38	3,809,109	+1.36(+6.45%)
May 30, 2007	20.59	21.11	20.49	21.02	1,905,775	+0.20(+0.98%)
May 29, 2007	21.05	21.22	20.62	20.82	2,221,260	-0.12(-0.59%)
May 25, 2007	20.96	21.29	20.80	20.94	2,281,289	+0.05(+0.24%)
May 24, 2007	21.79	21.95	20.88	20.89	2,638,189	-0.96(-4.40%)
May 23, 2007	21.94	22.16	21.78	21.86	3,997,625	+0.25(+1.14%)
May 22, 2007	21.78	21.83	21.58	21.61	2,434,226	-0.12(-0.57%)
May 21, 2007	21.50	22.08	21.39	21.73	2,670,330	+0.14(+0.63%)
May 18, 2007	21.32	21.72	21.15	21.60	2,025,782	+0.39(+1.86%)
May 17, 2007	21.05	21.35	20.85	21.20	2,845,617	+0.02(+0.12%)
May 16, 2007	21.60	21.86	20.90	21.18	3,167,692	-0.63(-2.88%)
May 15, 2007	21.75	22.20	21.46	21.81	2,642,725	+0.21(+0.97%)
May 14, 2007	22.19	22.31	21.30	21.60	4,514,377	-0.50(-2.26%)
May 11, 2007	21.67	22.10	21.77	22.10	2,587,927	+0.49(+2.25%)
May 10, 2007	21.99	22.02	21.56	21.61	2,860,008	-0.51(-2.31%)
May 09, 2007	21.75	22.42	21.75	22.12	3,344,950	+0.20(+0.90%)
May 08, 2007	22.23	22.14	21.64	21.92	2,203,575	-0.29(-1.30%)
May 07, 2007	22.34	22.56	22.08	22.21	2,233,712	+0.11(+0.50%)
May 04, 2007	22.53	22.81	22.02	22.10	2,355,927	-0.12(-0.53%)
May 03, 2007	21.94	22.44	21.77	22.22	3,371,501	+0.23(+1.04%)
May 02, 2007	21.36	22.13	21.22	21.99	4,022,374	+0.37(+1.71%)
May 01, 2007	21.49	21.84	21.29	21.62	2,781,645	-0.12(-0.57%)
Apr 30, 2007	22.43	22.49	21.68	21.75	2,828,804	-0.52(-2.35%)
Apr 27, 2007	21.95	22.38	21.79	22.27	3,470,813	+0.54(+2.50%)
Apr 26, 2007	22.07	22.08	21.63	21.73	2,753,415	-0.62(-2.79%)
Apr 25, 2007	22.57	22.67	22.21	22.35	2,561,792	-0.08(-0.36%)
Apr 24, 2007	22.68	22.80	22.28	22.43	2,501,099	-0.30(-1.33%)
Apr 23, 2007	23.08	23.21	22.69	22.73	2,073,063	-0.33(-1.44%)
Apr 20, 2007	23.10	23.37	22.98	23.06	2,386,176	+0.38(+1.69%)
Apr 19, 2007	23.37	23.45	22.66	22.68	4,319,629	-1.08(-4.56%)
Apr 18, 2007	23.68	23.87	23.50	23.77	2,031,749	+0.09(+0.36%)
Apr 17, 2007	24.24	24.28	23.65	23.68	3,139,149	-0.41(-1.71%)
Apr 16, 2007	23.91	24.19	23.77	24.09	3,648,048	+0.44(+1.88%)
Apr 13, 2007	23.16	23.83	23.16	23.65	3,126,658	+0.61(+2.65%)
Apr 12, 2007	22.84	23.10	22.72	23.04	2,090,535	+0.16(+0.70%)
Apr 11, 2007	23.30	23.42	22.75	22.88	3,266,808	-0.33(-1.41%)
Apr 10, 2007	23.47	23.62	23.14	23.21	2,133,487	+0.05(+0.21%)
Apr 09, 2007	23.21	23.56	23.05	23.16	1,909,433	+0.04(+0.19%)
Apr 05, 2007	23.36	23.56	23.06	23.11	2,196,184	+0.02(+0.11%)
Apr 04, 2007	22.63	23.16	22.63	23.09	2,507,455	+0.48(+2.13%)
Apr 03, 2007	22.54	22.68	22.33	22.61	2,843,621	+0.07(+0.30%)
Apr 02, 2007	21.78	22.59	21.57	22.54	4,009,170	+0.71(+3.25%)
Mar 30, 2007	22.31	22.37	21.59	21.83	4,476,429	-0.44(-1.97%)
Mar 29, 2007	22.31	22.51	22.00	22.27	2,535,046	-0.16(-0.71%)
Mar 28, 2007	22.68	22.70	22.20	22.43	3,589,962	-0.06(-0.25%)
Mar 27, 2007	23.14	23.16	22.44	22.48	3,875,158	-0.84(-3.59%)
Mar 26, 2007	23.51	23.66	23.03	23.32	3,511,735	-0.15(-0.66%)
Mar 23, 2007	23.59	23.74	23.19	23.48	2,293,295	-0.11(-0.47%)
Mar 22, 2007	23.90	24.03	23.50	23.59	2,241,540	-0.22(-0.91%)
Mar 21, 2007	23.42	23.80	23.30	23.80	2,784,732	+0.46(+1.95%)
Mar 20, 2007	23.70	23.71	23.24	23.35	2,717,884	+0.04(+0.19%)
Mar 19, 2007	23.41	23.52	23.16	23.30	2,731,836	+0.07(+0.32%)
Mar 16, 2007	23.43	23.74	22.97	23.23	2,598,746	+0.03(+0.13%)
Mar 15, 2007	22.87	23.52	22.87	23.20	3,143,067	+0.38(+1.65%)
Mar 14, 2007	22.34	22.95	22.23	22.82	4,432,136	+0.21(+0.93%)
Mar 13, 2007	23.22	23.45	22.52	22.61	5,091,489	-0.61(-2.63%)
Mar 12, 2007	22.73	23.37	22.60	23.22	3,163,888	+0.55(+2.45%)
Mar 09, 2007	22.85	22.98	22.37	22.67	3,604,863	+0.09(+0.38%)
Mar 08, 2007	23.02	23.15	22.55	22.58	2,583,774	-0.14(-0.62%)
Mar 07, 2007	22.96	23.35	22.66	22.73	3,490,319	-0.21(-0.91%)
Mar 06, 2007	22.76	23.01	22.45	22.93	3,048,696	+0.96(+4.38%)
Mar 05, 2007	21.59	22.67	21.25	21.97	5,624,942	-0.59(-2.62%)
Mar 02, 2007	23.24	23.46	22.31	22.57	6,581,036	-1.02(-4.31%)

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.