Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	23.71	23.79	23.58	23.65	15,587,664	-0.09(-0.39%)
May 30, 2007	23.69	23.75	23.56	23.74	14,962,063	+0.05(+0.22%)
May 29, 2007	23.69	23.79	23.61	23.69	14,737,281	+0.01(+0.06%)
May 25, 2007	23.62	23.68	23.53	23.68	11,776,420	+0.06(+0.25%)
May 24, 2007	23.65	23.86	23.58	23.62	22,286,166	-0.03(-0.14%)
May 23, 2007	23.59	23.72	23.53	23.65	22,158,132	+0.06(+0.25%)
May 22, 2007	23.76	23.80	23.57	23.59	19,478,608	-0.20(-0.85%)
May 21, 2007	23.87	23.91	23.68	23.79	23,509,544	-0.07(-0.30%)
May 18, 2007	23.79	23.88	23.77	23.87	17,902,358	+0.12(+0.50%)
May 17, 2007	23.62	23.79	23.59	23.75	14,430,896	+0.01(+0.06%)
May 16, 2007	23.37	23.74	23.22	23.73	21,075,844	+0.53(+2.29%)
May 15, 2007	23.23	23.49	23.13	23.20	17,909,460	+0.07(+0.31%)
May 14, 2007	23.28	23.46	23.10	23.13	18,432,518	-0.14(-0.62%)
May 11, 2007	23.28	23.46	23.21	23.28	20,650,892	+0.08(+0.34%)
May 10, 2007	23.61	23.61	23.20	23.20	18,013,908	-0.47(-1.97%)
May 09, 2007	23.43	23.73	23.41	23.66	17,072,544	+0.20(+0.84%)
May 08, 2007	23.51	23.64	23.41	23.47	14,320,293	-0.17(-0.72%)
May 07, 2007	23.54	23.70	23.53	23.64	12,801,581	+0.10(+0.42%)
May 04, 2007	23.56	23.66	23.43	23.54	12,365,773	+0.05(+0.22%)
May 03, 2007	23.41	23.58	23.39	23.49	9,538,821	+0.10(+0.42%)
May 02, 2007	23.43	23.54	23.35	23.39	12,561,162	-0.23(-0.97%)
May 01, 2007	23.61	23.69	23.41	23.62	15,683,551	+0.10(+0.42%)
Apr 30, 2007	23.69	23.74	23.50	23.52	29,440,946	-0.03(-0.14%)
Apr 27, 2007	23.57	23.64	23.46	23.55	13,264,916	-0.09(-0.36%)
Apr 26, 2007	23.29	23.83	23.29	23.64	22,994,454	-0.14(-0.58%)
Apr 25, 2007	23.48	23.81	23.48	23.77	26,589,932	+0.33(+1.40%)
Apr 24, 2007	23.56	23.59	23.32	23.45	17,804,214	-0.16(-0.67%)
Apr 23, 2007	23.83	23.87	23.60	23.60	14,262,704	-0.18(-0.77%)
Apr 20, 2007	23.87	23.91	23.60	23.79	31,549,974	+0.10(+0.44%)
Apr 19, 2007	23.49	23.73	23.33	23.68	17,916,138	+0.12(+0.53%)
Apr 18, 2007	23.20	23.64	23.03	23.56	26,265,670	+0.46(+1.99%)
Apr 17, 2007	23.39	23.49	22.99	23.10	23,180,386	-0.17(-0.73%)
Apr 16, 2007	22.80	23.27	22.74	23.27	25,055,120	+0.58(+2.54%)
Apr 13, 2007	22.38	22.77	22.35	22.69	17,324,754	+0.19(+0.84%)
Apr 12, 2007	22.39	22.56	22.30	22.50	19,927,150	+0.11(+0.50%)
Apr 11, 2007	22.56	22.63	22.39	22.39	24,871,768	-0.16(-0.70%)
Apr 10, 2007	22.54	22.59	22.47	22.55	16,566,773	+0.03(+0.12%)
Apr 09, 2007	22.55	22.56	22.42	22.52	15,854,497	-0.05(-0.20%)
Apr 05, 2007	22.41	22.59	22.40	22.57	13,635,255	+0.07(+0.29%)
Apr 04, 2007	22.64	22.64	22.48	22.50	13,404,216	-0.11(-0.49%)
Apr 03, 2007	22.35	22.64	22.35	22.61	17,163,276	+0.33(+1.47%)
Apr 02, 2007	22.56	22.57	22.23	22.29	29,013,434	-0.28(-1.22%)
Mar 30, 2007	22.61	22.79	22.39	22.56	19,084,908	-0.07(-0.32%)
Mar 29, 2007	22.61	22.73	22.43	22.63	15,499,408	+0.26(+1.17%)
Mar 28, 2007	22.49	22.57	22.33	22.37	27,834,106	-0.17(-0.76%)
Mar 27, 2007	22.61	22.90	22.54	22.54	21,960,048	-0.18(-0.81%)
Mar 26, 2007	22.83	22.94	22.56	22.73	18,197,104	-0.18(-0.80%)
Mar 23, 2007	22.95	23.05	22.81	22.91	14,147,305	-0.02(-0.09%)
Mar 22, 2007	22.97	23.31	22.69	22.93	20,408,456	-0.32(-1.38%)
Mar 21, 2007	22.71	23.30	22.50	23.25	24,609,738	+0.57(+2.51%)
Mar 20, 2007	22.44	22.72	22.41	22.68	15,401,253	+0.24(+1.05%)
Mar 19, 2007	22.34	22.57	22.34	22.44	18,972,092	+0.20(+0.88%)
Mar 16, 2007	22.37	22.64	22.22	22.25	33,162,826	-0.10(-0.44%)
Mar 15, 2007	22.05	22.64	21.97	22.35	31,241,466	+0.29(+1.34%)
Mar 14, 2007	21.94	22.20	21.63	22.05	39,842,372	+0.12(+0.54%)
Mar 13, 2007	22.63	22.57	21.90	21.93	33,370,958	-0.69(-3.07%)
Mar 12, 2007	22.59	22.63	22.29	22.63	12,677,756	+0.02(+0.09%)
Mar 09, 2007	22.79	22.83	22.59	22.61	16,618,410	-0.01(-0.03%)
Mar 08, 2007	22.69	22.79	22.57	22.61	14,910,331	+0.12(+0.55%)
Mar 07, 2007	22.62	22.76	22.47	22.49	16,032,111	-0.22(-0.98%)
Mar 06, 2007	22.57	22.77	22.41	22.71	22,078,680	+0.41(+1.85%)
Mar 05, 2007	22.28	22.71	22.27	22.30	23,891,292	-0.27(-1.19%)
Mar 02, 2007	22.67	22.94	22.54	22.57	22,464,458	-0.14(-0.63%)

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.