Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	17.14	17.27	17.09	17.12	33,146,486	-0.02(-0.11%)
May 30, 2007	16.95	17.14	16.78	17.14	45,533,828	+0.28(+1.67%)
May 29, 2007	16.81	16.91	16.77	16.86	25,868,076	+0.09(+0.56%)
May 25, 2007	16.74	16.86	16.64	16.77	28,632,068	+0.21(+1.27%)
May 24, 2007	16.57	16.72	16.53	16.56	27,491,852	-0.03(-0.17%)
May 23, 2007	16.69	16.73	16.56	16.59	23,471,524	-0.05(-0.29%)
May 22, 2007	16.79	16.79	16.61	16.63	29,490,360	-0.14(-0.83%)
May 21, 2007	17.04	17.07	16.72	16.77	40,867,692	-0.23(-1.37%)
May 18, 2007	16.92	17.01	16.83	17.01	39,966,976	+0.14(+0.82%)
May 17, 2007	17.04	17.12	16.83	16.87	29,531,470	-0.17(-1.02%)
May 16, 2007	16.96	17.06	16.84	17.04	25,985,334	+0.09(+0.53%)
May 15, 2007	16.91	17.06	16.85	16.95	48,981,972	-0.05(-0.27%)
May 14, 2007	17.02	17.11	16.96	17.00	20,574,946	-0.03(-0.17%)
May 11, 2007	16.95	17.04	16.86	17.02	20,094,320	+0.07(+0.40%)
May 10, 2007	17.11	17.14	16.94	16.96	23,070,250	-0.20(-1.19%)
May 09, 2007	17.15	17.25	17.08	17.16	17,384,750	+0.01(+0.08%)
May 08, 2007	17.24	17.29	17.10	17.15	23,517,642	-0.17(-1.01%)
May 07, 2007	17.19	17.33	17.17	17.32	21,899,570	+0.13(+0.75%)
May 04, 2007	17.12	17.23	17.11	17.19	27,961,946	+0.10(+0.57%)
May 03, 2007	17.12	17.12	16.99	17.10	25,187,494	+0.06(+0.38%)
May 02, 2007	17.00	17.10	16.96	17.03	27,039,088	+0.03(+0.15%)
May 01, 2007	16.86	17.01	16.84	17.01	31,888,502	+0.14(+0.84%)
Apr 30, 2007	16.78	16.91	16.75	16.86	36,343,912	+0.04(+0.25%)
Apr 27, 2007	16.75	16.84	16.72	16.82	21,550,298	-0.01(-0.04%)
Apr 26, 2007	16.80	16.88	16.75	16.83	23,480,608	+0.11(+0.66%)
Apr 25, 2007	16.80	16.82	16.64	16.72	33,053,622	+0.01(+0.06%)
Apr 24, 2007	16.80	16.80	16.60	16.71	24,941,260	+0.02(+0.12%)
Apr 23, 2007	16.83	16.87	16.67	16.69	22,385,276	-0.14(-0.84%)
Apr 20, 2007	16.82	16.85	16.68	16.83	32,808,550	+0.11(+0.66%)
Apr 19, 2007	16.59	16.77	16.58	16.72	28,931,726	+0.03(+0.17%)
Apr 18, 2007	16.67	16.72	16.59	16.69	35,523,152	+0.03(+0.17%)
Apr 17, 2007	16.49	16.86	16.40	16.66	77,902,440	+0.42(+2.59%)
Apr 16, 2007	16.16	16.30	16.13	16.24	31,150,780	+0.13(+0.78%)
Apr 13, 2007	16.25	16.25	15.99	16.12	21,401,022	+0.07(+0.42%)
Apr 12, 2007	16.04	16.14	15.72	16.05	24,005,036	+0.01(+0.06%)
Apr 11, 2007	16.18	16.22	16.03	16.04	37,886,716	-0.14(-0.88%)
Apr 10, 2007	16.08	16.26	16.04	16.18	40,725,524	+0.15(+0.91%)
Apr 09, 2007	16.03	16.14	15.97	16.04	22,643,950	+0.04(+0.22%)
Apr 05, 2007	15.98	16.08	15.93	16.00	27,791,484	+0.02(+0.12%)
Apr 04, 2007	15.84	16.04	15.81	15.98	34,363,756	+0.15(+0.96%)
Apr 03, 2007	15.68	15.88	15.68	15.83	29,453,476	+0.15(+0.97%)
Apr 02, 2007	15.57	15.72	15.53	15.68	34,730,688	+0.17(+1.08%)
Mar 30, 2007	15.59	15.67	15.38	15.51	27,758,058	-0.04(-0.23%)
Mar 29, 2007	15.38	15.64	15.14	15.54	29,321,236	+0.06(+0.42%)
Mar 28, 2007	15.44	15.61	15.38	15.48	35,062,468	-0.04(-0.23%)
Mar 27, 2007	15.51	15.56	15.46	15.52	20,473,456	-0.04(-0.27%)
Mar 26, 2007	15.49	15.57	15.41	15.56	22,260,794	+0.03(+0.21%)
Mar 23, 2007	15.55	15.60	15.50	15.53	24,778,308	-0.06(-0.41%)
Mar 22, 2007	15.48	15.65	15.48	15.59	25,512,976	-0.00(-0.02%)
Mar 21, 2007	15.39	15.62	15.31	15.59	37,698,020	+0.21(+1.34%)
Mar 20, 2007	15.32	15.43	15.26	15.39	22,370,356	+0.09(+0.61%)
Mar 19, 2007	15.30	15.35	15.20	15.29	24,006,788	+0.04(+0.25%)
Mar 16, 2007	15.27	15.29	15.13	15.25	43,687,580	+0.04(+0.28%)
Mar 15, 2007	15.17	15.23	15.08	15.21	29,494,950	+0.01(+0.08%)
Mar 14, 2007	15.27	15.30	15.05	15.20	50,377,868	-0.01(-0.04%)
Mar 13, 2007	15.49	15.47	15.17	15.21	49,825,728	-0.29(-1.86%)
Mar 12, 2007	15.40	15.51	15.34	15.49	40,248,380	+0.12(+0.80%)
Mar 09, 2007	15.26	15.40	15.23	15.37	40,426,648	+0.14(+0.89%)
Mar 08, 2007	15.15	15.30	15.15	15.23	26,960,798	+0.13(+0.86%)
Mar 07, 2007	15.11	15.19	15.08	15.11	40,732,432	-0.06(-0.38%)
Mar 06, 2007	15.09	15.21	15.04	15.16	38,838,316	+0.21(+1.38%)
Mar 05, 2007	14.83	15.09	14.79	14.96	45,776,916	+0.13(+0.87%)
Mar 02, 2007	15.01	15.16	14.80	14.83	52,692,588	-0.20(-1.35%)

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.