Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	23.41	23.82	23.15	23.16	11,775,215	-0.38(-1.60%)
May 30, 2007	23.27	23.61	23.04	23.54	8,680,540	+0.26(+1.14%)
May 29, 2007	23.41	23.58	23.10	23.27	7,092,508	-0.07(-0.31%)
May 25, 2007	23.13	23.53	23.19	23.35	10,827,026	+0.17(+0.71%)
May 24, 2007	23.76	23.88	23.09	23.18	26,544,726	-0.58(-2.42%)
May 23, 2007	24.11	24.31	23.74	23.76	13,547,059	-0.36(-1.48%)
May 22, 2007	24.39	24.57	23.98	24.11	12,749,906	-0.21(-0.87%)
May 21, 2007	24.53	24.69	24.28	24.32	9,187,076	-0.07(-0.27%)
May 18, 2007	24.32	24.42	24.19	24.39	5,505,483	+0.17(+0.71%)
May 17, 2007	24.29	24.42	24.07	24.22	5,825,671	-0.03(-0.14%)
May 16, 2007	24.03	24.28	23.96	24.25	9,149,064	+0.39(+1.63%)
May 15, 2007	23.62	24.07	23.63	23.86	9,048,872	+0.24(+1.01%)
May 14, 2007	23.71	24.42	23.56	23.62	13,251,928	-0.09(-0.36%)
May 11, 2007	23.66	23.94	23.57	23.71	6,604,355	+0.24(+1.04%)
May 10, 2007	23.60	24.17	23.35	23.46	17,282,588	-0.16(-0.67%)
May 09, 2007	23.39	23.64	23.09	23.62	8,694,699	+0.24(+1.05%)
May 08, 2007	23.80	23.99	23.35	23.38	10,565,480	-0.56(-2.32%)
May 07, 2007	23.83	24.20	23.89	23.93	5,367,079	+0.10(+0.42%)
May 04, 2007	23.89	24.20	23.82	23.83	10,062,645	-0.05(-0.22%)
May 03, 2007	24.40	24.62	23.78	23.89	9,251,239	-0.32(-1.31%)
May 02, 2007	24.12	24.54	24.07	24.20	9,708,577	+0.01(+0.05%)
May 01, 2007	24.44	24.52	23.46	24.19	24,136,294	-1.39(-5.43%)
Apr 30, 2007	25.78	25.96	25.58	25.58	8,765,405	-0.20(-0.79%)
Apr 27, 2007	25.71	25.90	25.51	25.78	5,732,433	-0.01(-0.05%)
Apr 26, 2007	25.96	26.08	25.63	25.80	6,353,923	-0.32(-1.24%)
Apr 25, 2007	26.14	26.21	25.81	26.12	9,934,277	+0.14(+0.53%)
Apr 24, 2007	25.88	26.11	25.75	25.98	10,148,507	+0.23(+0.90%)
Apr 23, 2007	25.56	25.88	25.28	25.75	10,565,101	+0.27(+1.06%)
Apr 20, 2007	24.95	25.48	24.45	25.48	12,836,128	+0.82(+3.32%)
Apr 19, 2007	24.72	24.82	24.46	24.66	5,097,063	-0.12(-0.48%)
Apr 18, 2007	24.85	24.97	24.53	24.78	6,797,683	-0.25(-1.00%)
Apr 17, 2007	25.16	25.24	24.95	25.03	5,843,573	-0.12(-0.47%)
Apr 16, 2007	25.35	25.38	25.01	25.15	7,655,337	+0.03(+0.11%)
Apr 13, 2007	24.87	25.24	24.81	25.12	9,644,071	+0.33(+1.33%)
Apr 12, 2007	24.61	24.80	24.52	24.79	7,004,475	+0.07(+0.27%)
Apr 11, 2007	25.37	25.49	24.67	24.73	11,337,106	-0.40(-1.60%)
Apr 10, 2007	24.97	25.37	24.87	25.13	10,537,696	+0.19(+0.74%)
Apr 09, 2007	24.46	25.18	24.46	24.95	12,432,851	+0.48(+1.94%)
Apr 05, 2007	24.34	24.60	24.27	24.47	7,180,900	+0.13(+0.54%)
Apr 04, 2007	24.59	24.59	24.32	24.34	8,378,652	-0.26(-1.07%)
Apr 03, 2007	24.42	24.79	24.19	24.60	10,348,916	+0.20(+0.84%)
Apr 02, 2007	24.24	24.44	24.15	24.40	8,673,640	+0.14(+0.57%)
Mar 30, 2007	24.82	25.01	24.20	24.26	16,703,345	-0.04(-0.16%)
Mar 29, 2007	24.69	25.01	24.15	24.30	18,557,100	-0.05(-0.22%)
Mar 28, 2007	23.91	24.73	23.90	24.35	18,810,326	+0.60(+2.53%)
Mar 27, 2007	23.76	23.90	23.35	23.75	12,220,765	+0.02(+0.08%)
Mar 26, 2007	23.60	23.80	23.37	23.73	8,411,947	+0.18(+0.76%)
Mar 23, 2007	23.59	23.63	23.25	23.55	8,951,870	-0.04(-0.17%)
Mar 22, 2007	0.1454	23.88	23.54	23.59	11,908,198	-0.13(-0.53%)
Mar 21, 2007	23.37	23.87	23.26	23.72	11,800,781	+0.43(+1.85%)
Mar 20, 2007	22.59	23.73	22.51	23.29	24,019,004	+0.66(+2.92%)
Mar 19, 2007	22.31	22.76	22.25	22.63	9,552,974	+0.48(+2.15%)
Mar 16, 2007	22.26	22.63	22.15	22.15	6,880,265	-0.13(-0.56%)
Mar 15, 2007	22.14	22.32	22.10	22.27	5,887,644	+0.04(+0.18%)
Mar 14, 2007	22.02	22.29	21.89	22.24	7,714,923	+0.11(+0.48%)
Mar 13, 2007	22.62	22.66	22.09	22.13	7,386,788	-0.49(-2.16%)
Mar 12, 2007	22.67	22.76	22.47	22.62	5,152,067	+0.01(+0.06%)
Mar 09, 2007	23.07	23.21	22.47	22.61	7,555,081	-0.40(-1.75%)
Mar 08, 2007	22.61	23.05	22.61	23.01	12,284,606	+0.54(+2.38%)
Mar 07, 2007	21.91	22.61	21.85	22.47	12,195,424	+0.69(+3.16%)
Mar 06, 2007	22.06	22.14	21.70	21.79	13,754,933	+0.01(+0.06%)
Mar 05, 2007	21.91	22.31	21.75	21.77	8,345,065	-0.54(-2.40%)
Mar 02, 2007	22.59	22.90	22.31	22.31	7,807,982	-0.45(-1.98%)

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.