Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	17.15	17.28	17.09	17.13	33,134,402	-0.02(-0.11%)
May 30, 2007	16.95	17.15	16.78	17.15	45,517,228	+0.28(+1.67%)
May 29, 2007	16.81	16.92	16.78	16.87	25,858,646	+0.09(+0.56%)
May 25, 2007	16.75	16.87	16.64	16.77	28,621,630	+0.21(+1.27%)
May 24, 2007	16.57	16.73	16.53	16.56	27,481,830	-0.03(-0.18%)
May 23, 2007	16.69	16.73	16.56	16.59	23,462,966	-0.05(-0.29%)
May 22, 2007	16.79	16.80	16.62	16.64	29,479,608	-0.14(-0.83%)
May 21, 2007	17.05	17.07	16.73	16.78	40,852,792	-0.23(-1.37%)
May 18, 2007	16.92	17.02	16.84	17.01	39,952,404	+0.14(+0.82%)
May 17, 2007	17.05	17.13	16.84	16.87	29,520,704	-0.17(-1.02%)
May 16, 2007	16.97	17.06	16.85	17.05	25,975,862	+0.09(+0.53%)
May 15, 2007	16.92	17.06	16.86	16.96	48,964,112	-0.05(-0.27%)
May 14, 2007	17.03	17.12	16.97	17.00	20,567,444	-0.03(-0.17%)
May 11, 2007	16.95	17.04	16.86	17.03	20,086,994	+0.07(+0.40%)
May 10, 2007	17.11	17.14	16.95	16.96	23,061,838	-0.20(-1.19%)
May 09, 2007	17.16	17.26	17.08	17.17	17,378,412	+0.01(+0.08%)
May 08, 2007	17.25	17.30	17.11	17.15	23,509,068	-0.17(-1.01%)
May 07, 2007	17.20	17.34	17.18	17.33	21,891,586	+0.13(+0.75%)
May 04, 2007	17.13	17.23	17.11	17.20	27,951,752	+0.10(+0.57%)
May 03, 2007	17.13	17.13	17.00	17.10	25,178,312	+0.06(+0.38%)
May 02, 2007	17.00	17.11	16.97	17.04	27,029,230	+0.03(+0.15%)
May 01, 2007	16.87	17.01	16.85	17.01	31,876,878	+0.14(+0.84%)
Apr 30, 2007	16.78	16.92	16.76	16.87	36,330,660	+0.04(+0.25%)
Apr 27, 2007	16.76	16.85	16.73	16.83	21,542,440	-0.01(-0.04%)
Apr 26, 2007	16.80	16.88	16.76	16.83	23,472,046	+0.11(+0.66%)
Apr 25, 2007	16.80	16.83	16.64	16.72	33,041,570	+0.01(+0.06%)
Apr 24, 2007	16.80	16.80	16.60	16.71	24,932,168	+0.02(+0.12%)
Apr 23, 2007	16.84	16.87	16.68	16.69	22,377,116	-0.14(-0.84%)
Apr 20, 2007	16.82	16.86	16.68	16.84	32,796,590	+0.11(+0.66%)
Apr 19, 2007	16.60	16.78	16.58	16.73	28,921,178	+0.03(+0.17%)
Apr 18, 2007	16.68	16.72	16.60	16.70	35,510,200	+0.03(+0.17%)
Apr 17, 2007	16.50	16.87	16.41	16.67	77,874,040	+0.42(+2.59%)
Apr 16, 2007	16.16	16.30	16.14	16.25	31,139,422	+0.13(+0.78%)
Apr 13, 2007	16.25	16.25	16.00	16.12	21,393,220	+0.07(+0.42%)
Apr 12, 2007	16.05	16.14	15.72	16.05	23,996,284	+0.01(+0.06%)
Apr 11, 2007	16.19	16.23	16.03	16.04	37,872,904	-0.14(-0.88%)
Apr 10, 2007	16.09	16.26	16.05	16.19	40,710,676	+0.15(+0.91%)
Apr 09, 2007	16.03	16.14	15.98	16.04	22,635,694	+0.04(+0.22%)
Apr 05, 2007	15.99	16.09	15.93	16.01	27,781,352	+0.02(+0.12%)
Apr 04, 2007	15.84	16.04	15.82	15.99	34,351,228	+0.15(+0.96%)
Apr 03, 2007	15.69	15.89	15.69	15.83	29,442,738	+0.15(+0.97%)
Apr 02, 2007	15.58	15.73	15.53	15.68	34,718,028	+0.17(+1.08%)
Mar 30, 2007	15.60	15.68	15.39	15.51	27,747,938	-0.04(-0.23%)
Mar 29, 2007	15.39	15.64	15.14	15.55	29,310,546	+0.06(+0.42%)
Mar 28, 2007	15.45	15.61	15.38	15.49	35,049,688	-0.04(-0.23%)
Mar 27, 2007	15.51	15.57	15.47	15.52	20,465,992	-0.04(-0.27%)
Mar 26, 2007	15.50	15.58	15.41	15.56	22,252,678	+0.03(+0.21%)
Mar 23, 2007	15.56	15.60	15.51	15.53	24,769,274	-0.06(-0.41%)
Mar 22, 2007	15.49	15.66	15.49	15.60	25,503,674	-0.00(-0.02%)
Mar 21, 2007	15.39	15.63	15.31	15.60	37,684,276	+0.21(+1.34%)
Mar 20, 2007	15.33	15.43	15.27	15.39	22,362,200	+0.09(+0.61%)
Mar 19, 2007	15.30	15.35	15.20	15.30	23,998,034	+0.04(+0.25%)
Mar 16, 2007	15.27	15.29	15.13	15.26	43,671,652	+0.04(+0.28%)
Mar 15, 2007	15.18	15.23	15.09	15.22	29,484,196	+0.01(+0.08%)
Mar 14, 2007	15.27	15.30	15.06	15.20	50,359,500	-0.01(-0.04%)
Mar 13, 2007	15.50	15.47	15.18	15.21	49,807,564	-0.29(-1.86%)
Mar 12, 2007	15.40	15.51	15.34	15.50	40,233,708	+0.12(+0.80%)
Mar 09, 2007	15.27	15.41	15.24	15.38	40,411,912	+0.14(+0.89%)
Mar 08, 2007	15.16	15.31	15.16	15.24	26,950,968	+0.13(+0.86%)
Mar 07, 2007	15.11	15.19	15.08	15.11	40,717,580	-0.06(-0.38%)
Mar 06, 2007	15.09	15.21	15.05	15.17	38,824,160	+0.21(+1.38%)
Mar 05, 2007	14.84	15.10	14.79	14.96	45,760,228	+0.13(+0.87%)
Mar 02, 2007	15.01	15.17	14.81	14.83	52,673,376	-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.