Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	21.67	21.98	21.62	21.80	21,705,712	+0.19(+0.86%)
May 30, 2007	20.72	21.61	20.74	21.61	21,469,936	+0.74(+3.55%)
May 29, 2007	20.77	21.02	20.62	20.87	18,047,104	+0.16(+0.80%)
May 25, 2007	20.46	20.80	20.46	20.71	11,602,362	+0.25(+1.24%)
May 24, 2007	21.12	21.17	20.45	20.45	22,846,976	-0.47(-2.25%)
May 23, 2007	21.32	21.39	20.88	20.92	15,174,401	-0.39(-1.83%)
May 22, 2007	21.54	21.64	21.19	21.32	13,785,003	-0.18(-0.85%)
May 21, 2007	21.08	21.71	21.08	21.50	17,192,140	+0.42(+1.97%)
May 18, 2007	21.27	21.40	20.91	21.08	18,698,418	-0.19(-0.88%)
May 17, 2007	21.40	21.50	21.12	21.27	21,347,588	-0.15(-0.72%)
May 16, 2007	22.15	22.33	21.32	21.42	57,320,044	-0.41(-1.87%)
May 15, 2007	21.75	22.03	21.59	21.83	20,051,988	+0.19(+0.86%)
May 14, 2007	21.71	21.86	21.49	21.65	16,816,884	-0.07(-0.31%)
May 11, 2007	21.41	21.71	21.36	21.71	11,897,106	+0.42(+1.96%)
May 10, 2007	21.53	21.71	21.11	21.30	17,045,142	-0.23(-1.05%)
May 09, 2007	20.92	21.60	20.86	21.52	22,818,492	+0.60(+2.85%)
May 08, 2007	20.78	20.99	20.53	20.92	9,288,000	+0.08(+0.36%)
May 07, 2007	20.60	20.97	20.60	20.85	9,127,728	+0.25(+1.21%)
May 04, 2007	20.73	20.89	20.50	20.60	9,693,099	+0.03(+0.13%)
May 03, 2007	20.56	20.75	20.43	20.57	11,683,227	+0.17(+0.83%)
May 02, 2007	19.92	20.53	19.91	20.40	18,103,022	+0.73(+3.73%)
May 01, 2007	19.86	19.94	19.45	19.67	12,503,927	-0.13(-0.64%)
Apr 30, 2007	20.26	20.28	19.80	19.80	9,405,163	-0.51(-2.52%)
Apr 27, 2007	20.40	20.44	20.10	20.31	12,186,147	-0.25(-1.21%)
Apr 26, 2007	20.67	20.82	20.42	20.56	9,950,639	-0.01(-0.04%)
Apr 25, 2007	20.59	20.61	20.15	20.57	13,755,651	+0.13(+0.66%)
Apr 24, 2007	20.48	20.69	20.28	20.43	10,081,619	+0.04(+0.19%)
Apr 23, 2007	20.24	20.95	20.24	20.39	17,278,354	+0.21(+1.03%)
Apr 20, 2007	20.45	20.55	20.16	20.19	13,189,424	+0.16(+0.78%)
Apr 19, 2007	20.19	20.31	19.95	20.03	8,766,035	-0.16(-0.78%)
Apr 18, 2007	20.10	20.35	19.99	20.19	12,016,481	+0.09(+0.42%)
Apr 17, 2007	19.96	20.11	19.82	20.10	10,890,713	+0.26(+1.33%)
Apr 16, 2007	19.73	19.85	19.64	19.84	7,023,167	+0.15(+0.77%)
Apr 13, 2007	19.52	19.72	19.34	19.69	10,701,703	+0.17(+0.89%)
Apr 12, 2007	19.62	19.62	19.32	19.51	10,137,438	-0.11(-0.54%)
Apr 11, 2007	19.72	19.84	19.45	19.62	13,752,352	-0.08(-0.43%)
Apr 10, 2007	19.65	19.78	19.58	19.70	9,713,011	+0.05(+0.26%)
Apr 09, 2007	19.63	19.85	19.57	19.65	10,802,834	+0.19(+0.98%)
Apr 05, 2007	19.34	19.59	19.24	19.46	9,572,067	+0.10(+0.53%)
Apr 04, 2007	19.31	19.40	19.12	19.36	11,026,114	+0.05(+0.24%)
Apr 03, 2007	19.06	19.40	18.88	19.31	17,732,712	+0.41(+2.16%)
Apr 02, 2007	19.59	19.59	18.67	18.90	35,816,220	-0.75(-3.83%)
Mar 30, 2007	19.50	20.25	19.48	19.66	20,176,330	+0.03(+0.16%)
Mar 29, 2007	19.39	19.74	19.28	19.63	22,633,654	+0.54(+2.82%)
Mar 28, 2007	19.54	19.69	19.09	19.09	22,188,902	-0.57(-2.88%)
Mar 27, 2007	19.98	19.98	19.46	19.66	16,201,220	-0.33(-1.63%)
Mar 26, 2007	20.36	20.38	19.78	19.98	15,670,645	-0.32(-1.56%)
Mar 23, 2007	20.46	20.69	20.23	20.30	11,828,587	-0.13(-0.64%)
Mar 22, 2007	20.52	20.72	20.24	20.43	17,082,170	-0.46(-2.18%)
Mar 21, 2007	20.34	20.91	20.25	20.88	11,807,636	+0.58(+2.87%)
Mar 20, 2007	20.38	20.46	20.21	20.30	8,522,013	-0.11(-0.52%)
Mar 19, 2007	20.06	20.58	20.04	20.41	11,678,723	+0.50(+2.50%)
Mar 16, 2007	20.03	20.39	19.81	19.91	15,301,490	-0.12(-0.59%)
Mar 15, 2007	20.03	20.20	19.91	20.03	13,215,752	+0.00(+0.00%)
Mar 14, 2007	19.78	20.12	19.52	20.03	14,904,680	+0.24(+1.23%)
Mar 13, 2007	20.45	20.54	19.73	19.78	13,635,774	-0.66(-3.25%)
Mar 12, 2007	20.26	20.59	20.18	20.45	11,248,836	+0.00(+0.01%)
Mar 09, 2007	20.36	20.76	20.27	20.45	21,247,556	+0.40(+1.99%)
Mar 08, 2007	20.23	20.42	19.92	20.05	14,277,964	-0.00(-0.02%)
Mar 07, 2007	19.77	20.29	19.67	20.05	21,105,522	+0.68(+3.52%)
Mar 06, 2007	19.12	19.53	19.08	19.37	17,722,140	+0.51(+2.73%)
Mar 05, 2007	18.80	19.28	18.73	18.85	14,728,382	-0.18(-0.92%)
Mar 02, 2007	19.52	19.52	19.02	19.03	12,496,742	-0.55(-2.82%)

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.