Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	23.80	24.28	23.78	24.03	5,744,790	+0.33(+1.41%)
May 30, 2007	22.94	23.71	22.78	23.70	7,112,015	+0.40(+1.72%)
May 29, 2007	24.22	24.39	23.09	23.30	5,371,213	-0.72(-2.99%)
May 25, 2007	24.18	24.22	23.83	24.02	3,788,428	-0.33(-1.34%)
May 24, 2007	25.27	25.30	24.31	24.34	3,404,652	-0.83(-3.28%)
May 23, 2007	25.47	25.54	25.00	25.17	2,402,523	-0.18(-0.72%)
May 22, 2007	25.02	25.39	24.98	25.35	3,196,659	+0.25(+1.00%)
May 21, 2007	24.93	25.20	24.90	25.10	1,651,016	+0.16(+0.64%)
May 18, 2007	24.64	25.00	24.55	24.95	1,882,479	+0.31(+1.25%)
May 17, 2007	24.66	24.84	24.49	24.64	2,073,152	-0.04(-0.17%)
May 16, 2007	24.19	24.69	24.08	24.68	1,955,762	+0.76(+3.18%)
May 15, 2007	24.19	24.29	23.84	23.92	1,208,326	-0.28(-1.14%)
May 14, 2007	24.30	24.35	23.98	24.19	1,562,646	-0.10(-0.41%)
May 11, 2007	23.55	24.30	23.55	24.29	1,600,245	+0.74(+3.16%)
May 10, 2007	24.22	24.22	23.51	23.55	2,076,702	-0.76(-3.13%)
May 09, 2007	23.97	24.35	23.81	24.31	1,978,034	+0.34(+1.43%)
May 08, 2007	23.97	24.18	23.72	23.97	3,023,025	-0.13(-0.55%)
May 07, 2007	24.34	24.40	23.97	24.10	2,515,680	-0.18(-0.72%)
May 04, 2007	24.51	24.56	24.08	24.28	4,187,053	-0.08(-0.34%)
May 03, 2007	24.51	24.63	24.25	24.36	2,223,756	+0.15(+0.62%)
May 02, 2007	23.53	24.25	23.43	24.21	3,092,482	+0.68(+2.91%)
May 01, 2007	23.79	23.79	23.28	23.53	2,587,894	+0.10(+0.43%)
Apr 30, 2007	23.98	24.03	23.38	23.43	2,102,926	-0.48(-2.03%)
Apr 27, 2007	24.14	24.25	23.56	23.91	3,470,152	-0.18(-0.73%)
Apr 26, 2007	24.99	24.99	24.00	24.08	2,277,032	-0.42(-1.70%)
Apr 25, 2007	24.77	24.89	24.22	24.50	2,185,031	-0.10(-0.41%)
Apr 24, 2007	24.83	24.89	24.46	24.60	1,393,569	-0.10(-0.41%)
Apr 23, 2007	25.19	25.19	24.64	24.70	2,594,112	-0.34(-1.37%)
Apr 20, 2007	25.47	25.65	25.01	25.05	2,824,857	-0.11(-0.43%)
Apr 19, 2007	24.66	25.40	24.22	25.15	3,949,144	+0.10(+0.40%)
Apr 18, 2007	25.35	25.39	24.96	25.05	1,864,757	-0.30(-1.19%)
Apr 17, 2007	25.17	26.09	25.14	25.35	3,252,219	-0.65(-2.50%)
Apr 16, 2007	25.87	26.16	25.65	26.01	2,293,796	+0.14(+0.55%)
Apr 13, 2007	25.63	25.88	25.47	25.86	1,822,927	+0.23(+0.91%)
Apr 12, 2007	25.30	25.66	24.83	25.63	3,028,420	+0.17(+0.66%)
Apr 11, 2007	25.81	25.88	25.37	25.46	2,422,999	-0.31(-1.20%)
Apr 10, 2007	25.91	26.10	25.52	25.77	1,892,562	-0.15(-0.58%)
Apr 09, 2007	25.89	26.07	25.79	25.92	1,738,309	+0.18(+0.68%)
Apr 05, 2007	25.69	26.06	25.54	25.75	1,096,965	-0.06(-0.23%)
Apr 04, 2007	25.70	25.91	25.47	25.81	1,966,539	+0.09(+0.36%)
Apr 03, 2007	25.64	25.96	25.41	25.71	2,592,560	+0.24(+0.95%)
Apr 02, 2007	24.85	25.50	24.71	25.47	3,062,187	+0.58(+2.35%)
Mar 30, 2007	24.58	24.93	24.38	24.89	1,859,967	+0.35(+1.43%)
Mar 29, 2007	24.39	24.60	24.24	24.54	2,396,296	+0.24(+1.00%)
Mar 28, 2007	24.58	24.58	24.13	24.29	1,795,426	-0.28(-1.16%)
Mar 27, 2007	24.78	24.78	24.29	24.58	1,508,642	-0.03(-0.10%)
Mar 26, 2007	24.84	24.99	24.32	24.60	1,301,366	-0.30(-1.21%)
Mar 23, 2007	24.47	25.01	24.44	24.90	1,227,246	+0.31(+1.26%)
Mar 22, 2007	24.76	24.91	24.48	24.59	2,124,600	-0.13(-0.51%)
Mar 21, 2007	23.76	24.76	23.73	24.72	2,908,931	+0.90(+3.79%)
Mar 20, 2007	23.28	23.82	23.26	23.82	1,836,618	+0.53(+2.30%)
Mar 19, 2007	23.26	23.58	23.17	23.28	1,768,316	+0.09(+0.40%)
Mar 16, 2007	23.45	23.75	23.02	23.19	1,321,363	-0.18(-0.75%)
Mar 15, 2007	23.30	23.47	23.20	23.37	1,720,347	-0.05(-0.21%)
Mar 14, 2007	23.34	23.54	22.83	23.42	5,374,784	+0.23(+0.97%)
Mar 13, 2007	23.76	23.63	23.14	23.19	3,608,335	-0.57(-2.39%)
Mar 12, 2007	23.52	23.87	23.38	23.76	1,897,208	+0.09(+0.39%)
Mar 09, 2007	23.45	23.79	23.36	23.67	1,905,230	+0.26(+1.11%)
Mar 08, 2007	22.79	23.75	22.79	23.41	3,154,749	+0.79(+3.47%)
Mar 07, 2007	22.57	22.97	22.56	22.62	1,588,271	-0.12(-0.51%)
Mar 06, 2007	22.26	22.95	22.26	22.74	2,399,769	+0.73(+3.34%)
Mar 05, 2007	21.48	22.45	21.48	22.01	2,890,236	-0.33(-1.50%)
Mar 02, 2007	22.57	22.87	22.28	22.34	3,091,883	-0.21(-0.93%)

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.