Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	23.74	23.90	23.40	23.49	1,402,062	-0.25(-1.04%)
May 30, 2007	23.74	23.76	23.48	23.73	1,064,396	-0.06(-0.27%)
May 29, 2007	23.72	24.07	23.61	23.80	866,137	+0.12(+0.50%)
May 25, 2007	23.50	23.83	23.50	23.68	629,957	+0.30(+1.29%)
May 24, 2007	23.54	24.08	23.31	23.38	1,130,154	-0.16(-0.70%)
May 23, 2007	23.60	23.73	23.38	23.54	712,918	+0.03(+0.12%)
May 22, 2007	23.48	23.67	23.35	23.51	539,760	+0.02(+0.08%)
May 21, 2007	23.25	23.61	23.16	23.50	984,501	+0.15(+0.63%)
May 18, 2007	22.89	23.39	22.84	23.35	815,198	+0.46(+1.99%)
May 17, 2007	22.95	23.16	22.85	22.89	876,768	-0.14(-0.59%)
May 16, 2007	22.69	23.06	22.63	23.03	893,426	+0.37(+1.65%)
May 15, 2007	22.85	23.04	22.62	22.66	1,019,023	-0.12(-0.52%)
May 14, 2007	22.81	22.92	22.71	22.77	1,059,903	-0.10(-0.44%)
May 11, 2007	22.93	23.07	22.81	22.87	911,400	-0.03(-0.12%)
May 10, 2007	23.04	23.58	22.83	22.90	1,094,535	-0.20(-0.87%)
May 09, 2007	22.88	23.18	22.81	23.10	1,702,026	+0.26(+1.16%)
May 08, 2007	22.77	22.95	22.65	22.84	1,630,679	-0.03(-0.12%)
May 07, 2007	23.43	23.43	22.81	22.87	1,183,856	-0.51(-2.19%)
May 04, 2007	23.34	23.39	23.14	23.38	837,313	+0.13(+0.55%)
May 03, 2007	23.18	23.38	23.10	23.25	1,245,230	+0.16(+0.71%)
May 02, 2007	22.91	23.30	22.90	23.08	773,856	+0.14(+0.60%)
May 01, 2007	23.62	23.62	22.82	22.95	824,933	-0.10(-0.44%)
Apr 30, 2007	23.08	23.36	22.94	23.05	1,162,596	+0.16(+0.72%)
Apr 27, 2007	23.81	23.81	22.35	22.88	1,660,053	-0.16(-0.67%)
Apr 26, 2007	24.64	24.79	22.78	23.04	2,225,347	-1.82(-7.31%)
Apr 25, 2007	24.71	24.87	24.15	24.85	1,017,051	+0.28(+1.15%)
Apr 24, 2007	24.65	24.75	24.52	24.57	484,195	-0.07(-0.30%)
Apr 23, 2007	24.56	24.72	24.45	24.65	531,759	+0.05(+0.19%)
Apr 20, 2007	24.15	24.65	24.09	24.60	1,021,434	+0.47(+1.97%)
Apr 19, 2007	24.12	24.33	23.96	24.12	553,898	-0.02(-0.08%)
Apr 18, 2007	24.07	24.26	24.01	24.14	644,753	+0.07(+0.30%)
Apr 17, 2007	23.90	24.22	23.87	24.07	776,059	+0.16(+0.65%)
Apr 16, 2007	23.88	24.01	23.82	23.92	387,860	+0.05(+0.19%)
Apr 13, 2007	23.68	23.88	23.60	23.87	641,027	+0.19(+0.81%)
Apr 12, 2007	23.58	23.73	23.53	23.68	431,150	+0.08(+0.35%)
Apr 11, 2007	23.65	23.79	23.57	23.60	646,068	-0.12(-0.50%)
Apr 10, 2007	23.74	23.80	23.60	23.71	447,151	+0.02(+0.08%)
Apr 09, 2007	23.69	23.75	23.62	23.70	473,557	+0.01(+0.04%)
Apr 05, 2007	23.74	23.74	23.62	23.69	465,344	-0.06(-0.27%)
Apr 04, 2007	23.71	23.75	23.60	23.75	561,898	+0.05(+0.23%)
Apr 03, 2007	23.39	23.71	23.34	23.70	934,525	+0.31(+1.33%)
Apr 02, 2007	23.24	23.42	23.13	23.39	1,815,239	+0.20(+0.87%)
Mar 30, 2007	23.17	23.34	22.97	23.19	887,837	+0.05(+0.20%)
Mar 29, 2007	22.43	23.38	22.43	23.14	803,306	-0.05(-0.20%)
Mar 28, 2007	23.21	23.34	23.10	23.19	784,926	-0.05(-0.24%)
Mar 27, 2007	22.63	23.39	22.63	23.24	1,101,768	-0.16(-0.70%)
Mar 26, 2007	23.44	23.50	23.08	23.40	995,570	-0.07(-0.31%)
Mar 23, 2007	23.37	23.53	23.30	23.48	682,673	+0.14(+0.59%)
Mar 22, 2007	23.44	23.51	23.29	23.34	583,818	-0.07(-0.31%)
Mar 21, 2007	23.11	23.44	23.08	23.41	1,143,963	+0.31(+1.34%)
Mar 20, 2007	22.98	23.12	22.89	23.10	1,326,111	+0.12(+0.52%)
Mar 19, 2007	22.78	23.03	22.67	22.98	1,279,314	+0.19(+0.84%)
Mar 16, 2007	22.93	22.95	22.58	22.79	1,476,916	-0.05(-0.20%)
Mar 15, 2007	22.55	22.90	22.52	22.84	1,152,731	+0.36(+1.58%)
Mar 14, 2007	22.40	22.51	22.04	22.48	1,897,655	-0.03(-0.12%)
Mar 13, 2007	23.35	23.28	22.50	22.51	1,364,251	-0.84(-3.60%)
Mar 12, 2007	23.31	23.42	23.24	23.35	1,322,056	+0.01(+0.04%)
Mar 09, 2007	23.69	23.73	23.27	23.34	750,184	-0.20(-0.85%)
Mar 08, 2007	23.48	23.68	23.44	23.54	653,849	+0.26(+1.14%)
Mar 07, 2007	23.30	23.63	23.24	23.28	816,600	-0.07(-0.31%)
Mar 06, 2007	23.01	23.51	22.82	23.35	1,090,042	+0.47(+2.03%)
Mar 05, 2007	22.55	23.12	22.42	22.88	1,114,372	+0.04(+0.16%)
Mar 02, 2007	22.99	23.23	22.83	22.85	870,302	-0.34(-1.46%)

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.