Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	24.03	24.56	23.66	23.92	359,455	-0.12(-0.50%)
May 30, 2007	23.85	24.37	23.60	24.04	459,714	+0.00(+0.00%)
May 29, 2007	23.88	24.63	23.63	24.04	428,496	+0.16(+0.69%)
May 25, 2007	23.89	24.34	23.59	23.88	411,697	+0.19(+0.80%)
May 24, 2007	24.40	24.66	23.50	23.69	224,353	-0.75(-3.07%)
May 23, 2007	24.18	25.09	24.18	24.44	282,646	-0.05(-0.21%)
May 22, 2007	24.22	24.73	24.16	24.49	221,572	+0.03(+0.11%)
May 21, 2007	24.21	24.50	23.79	24.47	292,177	-0.03(-0.11%)
May 18, 2007	24.13	24.49	23.79	24.49	179,764	+0.47(+1.97%)
May 17, 2007	24.40	24.49	23.73	24.02	168,317	-0.38(-1.56%)
May 16, 2007	24.17	24.43	23.71	24.40	196,760	+0.28(+1.18%)
May 15, 2007	24.51	25.16	24.08	24.11	199,020	-0.47(-1.89%)
May 14, 2007	25.22	25.25	24.47	24.58	250,897	-0.60(-2.40%)
May 11, 2007	24.87	25.35	24.84	25.18	94,495	+0.46(+1.85%)
May 10, 2007	25.61	25.61	24.72	24.72	277,205	-0.89(-3.47%)
May 09, 2007	25.04	25.79	25.00	25.61	429,033	+0.52(+2.06%)
May 08, 2007	24.94	25.25	24.79	25.10	377,883	+0.18(+0.73%)
May 07, 2007	24.27	24.98	24.27	24.91	532,957	+0.51(+2.08%)
May 04, 2007	23.54	24.45	23.54	24.41	468,924	+0.83(+3.51%)
May 03, 2007	23.92	24.13	23.23	23.58	377,768	-0.49(-2.04%)
May 02, 2007	23.46	24.07	23.41	24.07	412,719	+0.68(+2.91%)
May 01, 2007	23.40	23.88	23.28	23.39	607,761	+0.03(+0.15%)
Apr 30, 2007	25.19	25.35	23.16	23.35	1,160,151	-2.30(-8.97%)
Apr 27, 2007	25.86	26.02	25.61	25.66	227,045	-0.19(-0.73%)
Apr 26, 2007	25.01	26.00	25.00	25.85	489,914	+0.78(+3.13%)
Apr 25, 2007	25.05	25.51	24.70	25.06	766,903	+0.01(+0.03%)
Apr 24, 2007	27.38	27.57	23.17	25.05	3,106,708	-6.05(-19.46%)
Apr 23, 2007	31.09	31.40	30.87	31.10	223,819	+0.06(+0.19%)
Apr 20, 2007	30.60	31.11	30.19	31.04	374,897	+0.78(+2.59%)
Apr 19, 2007	30.02	30.67	29.82	30.26	142,349	+0.03(+0.11%)
Apr 18, 2007	30.42	30.46	29.90	30.22	213,864	-0.28(-0.90%)
Apr 17, 2007	30.89	30.96	30.17	30.50	200,552	-0.03(-0.08%)
Apr 16, 2007	30.18	30.96	30.18	30.53	186,966	+0.36(+1.20%)
Apr 13, 2007	29.71	30.16	29.57	30.16	153,345	+0.50(+1.69%)
Apr 12, 2007	29.36	29.69	29.15	29.66	95,283	+0.17(+0.58%)
Apr 11, 2007	29.43	29.73	29.14	29.49	315,757	-0.02(-0.06%)
Apr 10, 2007	29.47	29.73	29.34	29.51	293,101	+0.13(+0.44%)
Apr 09, 2007	29.47	29.82	29.14	29.38	145,658	-0.20(-0.67%)
Apr 05, 2007	29.17	29.66	29.15	29.58	97,958	+0.35(+1.21%)
Apr 04, 2007	29.03	29.60	28.89	29.22	158,953	+0.13(+0.44%)
Apr 03, 2007	29.14	29.18	28.88	29.10	179,568	-0.02(-0.06%)
Apr 02, 2007	29.20	29.48	28.90	29.11	110,225	-0.07(-0.24%)
Mar 30, 2007	28.91	29.18	28.71	29.18	200,434	+0.41(+1.41%)
Mar 29, 2007	28.93	28.96	28.40	28.78	115,336	+0.09(+0.30%)
Mar 28, 2007	28.62	28.73	28.39	28.69	287,887	-0.03(-0.12%)
Mar 27, 2007	28.88	28.98	28.47	28.72	356,713	-0.14(-0.48%)
Mar 26, 2007	28.66	28.95	28.47	28.86	272,521	+0.33(+1.15%)
Mar 23, 2007	28.50	28.88	28.47	28.54	167,805	-0.03(-0.12%)
Mar 22, 2007	28.41	28.74	28.17	28.57	151,117	+0.32(+1.13%)
Mar 21, 2007	27.88	28.31	27.65	28.25	118,428	+0.40(+1.42%)
Mar 20, 2007	28.20	28.27	27.66	27.85	133,934	-0.30(-1.07%)
Mar 19, 2007	27.92	28.28	27.78	28.16	157,290	+0.53(+1.90%)
Mar 16, 2007	27.48	27.65	27.17	27.63	270,681	+0.08(+0.28%)
Mar 15, 2007	27.53	27.89	27.38	27.55	162,757	+0.09(+0.31%)
Mar 14, 2007	26.92	27.55	25.99	27.47	260,960	+0.39(+1.43%)
Mar 13, 2007	27.54	27.69	26.97	27.08	210,963	-0.47(-1.69%)
Mar 12, 2007	27.29	27.59	27.14	27.54	80,555	+0.41(+1.53%)
Mar 09, 2007	27.03	27.37	26.83	27.13	123,056	+0.37(+1.39%)
Mar 08, 2007	26.65	27.40	26.65	26.76	253,947	+0.35(+1.34%)
Mar 07, 2007	26.20	26.57	26.16	26.41	189,602	+0.23(+0.89%)
Mar 06, 2007	25.47	26.48	25.33	26.17	267,750	+1.00(+3.97%)
Mar 05, 2007	25.69	25.96	25.06	25.17	218,362	-0.58(-2.24%)
Mar 02, 2007	26.56	26.57	25.73	25.75	174,475	-0.84(-3.18%)

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.