Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	24.04	24.16	23.32	23.63	2,917,494	-0.12(-0.51%)
May 30, 2007	24.22	23.88	23.48	23.75	2,148,160	-0.02(-0.07%)
May 29, 2007	24.15	24.15	23.55	23.77	2,400,761	-0.03(-0.11%)
May 25, 2007	24.06	24.25	23.40	23.80	2,934,699	-0.07(-0.29%)
May 24, 2007	23.58	24.77	23.30	23.87	5,952,192	+0.33(+1.40%)
May 23, 2007	24.13	24.62	23.45	23.54	4,470,350	-0.28(-1.16%)
May 22, 2007	23.16	24.03	22.98	23.82	3,701,260	+0.81(+3.50%)
May 21, 2007	22.56	23.28	22.50	23.01	2,648,100	+0.46(+2.04%)
May 18, 2007	22.70	22.77	22.37	22.55	1,749,041	-0.05(-0.23%)
May 17, 2007	22.15	22.72	22.11	22.60	2,601,819	+0.34(+1.52%)
May 16, 2007	22.13	22.38	21.94	22.27	1,995,803	+0.17(+0.78%)
May 15, 2007	22.14	22.32	21.86	22.09	2,329,241	-0.05(-0.23%)
May 14, 2007	22.34	22.53	22.07	22.14	1,975,134	-0.28(-1.24%)
May 11, 2007	22.46	22.81	22.16	22.42	2,241,407	+0.24(+1.09%)
May 10, 2007	22.57	22.46	21.89	22.18	4,304,534	-0.39(-1.73%)
May 09, 2007	22.47	22.71	22.12	22.57	2,768,652	-0.08(-0.34%)
May 08, 2007	22.45	22.72	22.10	22.65	2,868,860	+0.09(+0.38%)
May 07, 2007	23.01	23.12	22.46	22.56	3,885,604	-0.28(-1.21%)
May 04, 2007	23.36	23.49	22.67	22.84	2,758,028	-0.51(-2.19%)
May 03, 2007	23.41	23.89	23.29	23.35	2,786,088	+0.04(+0.19%)
May 02, 2007	23.43	23.75	23.21	23.30	3,103,234	-0.08(-0.33%)
May 01, 2007	23.30	23.58	22.85	23.38	3,955,480	+0.09(+0.37%)
Apr 30, 2007	24.22	24.27	23.21	23.30	4,090,658	-0.92(-3.79%)
Apr 27, 2007	24.92	25.02	24.09	24.21	4,635,820	-0.74(-2.98%)
Apr 26, 2007	24.16	25.27	24.08	24.96	5,979,012	+0.80(+3.30%)
Apr 25, 2007	24.39	24.41	23.71	24.16	2,801,281	+0.07(+0.29%)
Apr 24, 2007	24.30	24.40	23.56	24.09	2,460,055	-0.12(-0.50%)
Apr 23, 2007	24.59	24.79	23.99	24.21	2,892,640	-0.38(-1.55%)
Apr 20, 2007	24.46	24.71	24.31	24.59	4,625,968	+0.62(+2.60%)
Apr 19, 2007	23.92	24.65	23.65	23.97	4,470,766	-0.23(-0.97%)
Apr 18, 2007	23.11	24.33	22.67	24.21	6,039,158	+1.10(+4.76%)
Apr 17, 2007	22.95	23.21	22.86	23.11	3,389,595	+0.50(+2.22%)
Apr 16, 2007	22.51	22.69	22.31	22.60	3,779,651	+0.29(+1.32%)
Apr 13, 2007	22.66	22.77	22.18	22.31	2,961,570	-0.40(-1.75%)
Apr 12, 2007	22.14	22.74	21.79	22.71	4,004,381	+0.56(+2.54%)
Apr 11, 2007	22.66	22.67	21.94	22.14	4,145,514	-0.59(-2.59%)
Apr 10, 2007	23.12	23.32	22.59	22.73	3,354,318	-0.56(-2.42%)
Apr 09, 2007	23.35	23.60	22.99	23.30	3,196,431	-0.04(-0.19%)
Apr 05, 2007	22.91	23.46	22.80	23.34	2,491,867	+0.36(+1.58%)
Apr 04, 2007	23.19	23.20	22.80	22.98	4,138,948	-0.19(-0.82%)
Apr 03, 2007	22.94	23.56	22.82	23.17	2,768,767	+0.36(+1.60%)
Apr 02, 2007	23.04	23.12	22.71	22.80	3,321,412	-0.11(-0.49%)
Mar 30, 2007	22.90	23.18	22.78	22.91	3,586,495	+0.02(+0.08%)
Mar 29, 2007	22.83	22.94	22.61	22.90	4,748,576	+0.36(+1.58%)
Mar 28, 2007	22.85	22.85	22.25	22.54	4,679,988	-0.66(-2.84%)
Mar 27, 2007	23.38	23.41	22.91	23.20	3,998,535	-0.40(-1.69%)
Mar 26, 2007	23.82	23.96	23.08	23.60	3,925,707	-0.27(-1.12%)
Mar 23, 2007	23.83	24.48	23.62	23.87	3,338,848	+0.06(+0.25%)
Mar 22, 2007	24.42	24.50	23.47	23.81	3,872,397	-0.23(-0.94%)
Mar 21, 2007	23.09	24.11	22.99	24.03	4,091,926	+0.98(+4.24%)
Mar 20, 2007	23.01	23.33	22.56	23.05	3,768,818	+0.16(+0.72%)
Mar 19, 2007	23.00	23.30	22.75	22.89	2,918,649	+0.10(+0.46%)
Mar 16, 2007	23.20	23.47	22.65	22.78	3,399,355	-0.28(-1.20%)
Mar 15, 2007	23.04	23.45	22.85	23.06	3,091,509	+0.10(+0.41%)
Mar 14, 2007	22.83	23.22	22.22	22.97	6,004,385	+0.46(+2.04%)
Mar 13, 2007	23.71	23.53	22.09	22.51	7,326,068	-1.20(-5.08%)
Mar 12, 2007	24.28	24.79	23.50	23.71	5,457,167	-1.20(-4.80%)
Mar 09, 2007	25.06	25.23	24.46	24.91	2,926,847	-0.19(-0.76%)
Mar 08, 2007	24.88	25.42	24.86	25.10	2,434,363	+0.36(+1.44%)
Mar 07, 2007	25.11	25.33	24.68	24.74	3,119,915	-0.16(-0.63%)
Mar 06, 2007	24.99	25.23	24.65	24.90	3,407,092	+0.30(+1.23%)
Mar 05, 2007	25.33	25.38	24.55	24.59	4,181,672	-0.95(-3.73%)
Mar 02, 2007	26.03	26.06	25.41	25.55	2,955,253	-0.48(-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.