Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	23.82	23.94	23.11	23.42	2,944,421	-0.12(-0.51%)
May 30, 2007	24.00	23.66	23.26	23.54	2,167,987	-0.02(-0.07%)
May 29, 2007	23.93	23.93	23.33	23.55	2,422,918	-0.03(-0.11%)
May 25, 2007	23.84	24.03	23.19	23.58	2,961,785	-0.07(-0.29%)
May 24, 2007	23.37	24.54	23.08	23.65	6,007,127	+0.33(+1.40%)
May 23, 2007	23.91	24.40	23.24	23.32	4,511,609	-0.27(-1.16%)
May 22, 2007	22.95	23.81	22.77	23.60	3,735,421	+0.80(+3.50%)
May 21, 2007	22.35	23.07	22.29	22.80	2,672,540	+0.45(+2.03%)
May 18, 2007	22.49	22.56	22.16	22.34	1,765,184	-0.05(-0.23%)
May 17, 2007	21.95	22.51	21.91	22.40	2,625,832	+0.33(+1.52%)
May 16, 2007	21.92	22.17	21.74	22.06	2,014,223	+0.17(+0.78%)
May 15, 2007	21.93	22.11	21.66	21.89	2,350,739	-0.05(-0.23%)
May 14, 2007	22.14	22.33	21.86	21.94	1,993,363	-0.27(-1.24%)
May 11, 2007	22.25	22.60	21.96	22.22	2,262,094	+0.24(+1.09%)
May 10, 2007	22.36	22.26	21.69	21.98	4,344,262	-0.39(-1.73%)
May 09, 2007	22.27	22.51	21.92	22.36	2,794,205	-0.08(-0.34%)
May 08, 2007	22.24	22.51	21.90	22.44	2,895,338	+0.09(+0.38%)
May 07, 2007	22.80	22.91	22.26	22.35	3,921,466	-0.27(-1.21%)
May 04, 2007	23.14	23.27	22.46	22.63	2,783,483	-0.51(-2.19%)
May 03, 2007	23.19	23.67	23.07	23.13	2,811,802	+0.04(+0.19%)
May 02, 2007	23.22	23.54	23.00	23.09	3,131,875	-0.08(-0.33%)
May 01, 2007	23.09	23.37	22.65	23.17	3,991,987	+0.09(+0.37%)
Apr 30, 2007	24.00	24.05	23.00	23.08	4,128,412	-0.91(-3.79%)
Apr 27, 2007	24.69	24.79	23.87	23.99	4,678,606	-0.74(-2.98%)
Apr 26, 2007	23.94	25.04	23.86	24.73	6,034,195	+0.79(+3.30%)
Apr 25, 2007	24.16	24.19	23.49	23.94	2,827,136	+0.07(+0.29%)
Apr 24, 2007	24.08	24.17	23.35	23.87	2,482,760	-0.12(-0.50%)
Apr 23, 2007	24.37	24.56	23.77	23.99	2,919,337	-0.38(-1.55%)
Apr 20, 2007	24.24	24.48	24.09	24.37	4,668,663	+0.62(+2.60%)
Apr 19, 2007	23.70	24.42	23.43	23.75	4,512,028	-0.23(-0.97%)
Apr 18, 2007	22.89	24.10	22.46	23.98	6,094,895	+1.09(+4.76%)
Apr 17, 2007	22.74	23.00	22.65	22.89	3,420,879	+0.50(+2.22%)
Apr 16, 2007	22.30	22.48	22.10	22.40	3,814,535	+0.29(+1.32%)
Apr 13, 2007	22.45	22.56	21.98	22.10	2,988,904	-0.39(-1.75%)
Apr 12, 2007	21.94	22.53	21.59	22.50	4,041,339	+0.56(+2.54%)
Apr 11, 2007	22.46	22.46	21.74	21.94	4,183,774	-0.58(-2.59%)
Apr 10, 2007	22.91	23.11	22.39	22.53	3,385,276	-0.56(-2.42%)
Apr 09, 2007	23.13	23.38	22.78	23.08	3,225,932	-0.04(-0.19%)
Apr 05, 2007	22.71	23.25	22.59	23.13	2,514,866	+0.36(+1.58%)
Apr 04, 2007	22.98	22.99	22.59	22.77	4,177,148	-0.19(-0.82%)
Apr 03, 2007	22.73	23.34	22.61	22.95	2,794,321	+0.36(+1.60%)
Apr 02, 2007	22.83	22.91	22.50	22.59	3,352,067	-0.11(-0.49%)
Mar 30, 2007	22.69	22.97	22.57	22.71	3,619,596	+0.02(+0.08%)
Mar 29, 2007	22.62	22.73	22.40	22.69	4,792,402	+0.35(+1.58%)
Mar 28, 2007	22.64	22.64	22.04	22.34	4,723,182	-0.65(-2.84%)
Mar 27, 2007	23.17	23.19	22.71	22.99	4,035,439	-0.39(-1.69%)
Mar 26, 2007	23.60	23.74	22.87	23.38	3,961,939	-0.27(-1.12%)
Mar 23, 2007	23.61	24.26	23.41	23.65	3,369,664	+0.06(+0.25%)
Mar 22, 2007	24.20	24.28	23.25	23.59	3,908,137	-0.22(-0.94%)
Mar 21, 2007	22.88	23.89	22.78	23.81	4,129,692	+0.97(+4.24%)
Mar 20, 2007	22.80	23.12	22.35	22.84	3,803,602	+0.16(+0.72%)
Mar 19, 2007	22.79	23.08	22.54	22.68	2,945,586	+0.10(+0.46%)
Mar 16, 2007	22.99	23.25	22.44	22.58	3,430,729	-0.27(-1.20%)
Mar 15, 2007	22.83	23.24	22.65	22.85	3,120,042	+0.09(+0.41%)
Mar 14, 2007	22.62	23.01	22.02	22.76	6,059,802	+0.45(+2.04%)
Mar 13, 2007	23.49	23.31	21.89	22.30	7,393,683	-1.19(-5.08%)
Mar 12, 2007	24.06	24.56	23.29	23.49	5,507,533	-1.18(-4.80%)
Mar 09, 2007	24.83	25.00	24.24	24.68	2,953,860	-0.19(-0.76%)
Mar 08, 2007	24.65	25.19	24.64	24.87	2,456,830	+0.35(+1.44%)
Mar 07, 2007	24.88	25.10	24.46	24.52	3,148,710	-0.15(-0.63%)
Mar 06, 2007	24.76	25.00	24.42	24.67	3,438,537	+0.30(+1.23%)
Mar 05, 2007	25.10	25.15	24.33	24.37	4,220,267	-0.94(-3.73%)
Mar 02, 2007	25.79	25.82	25.18	25.31	2,982,528	-0.47(-1.83%)

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.