Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	20.04	20.18	20.00	20.06	3,492,141	-0.04(-0.21%)
May 30, 2007	20.04	20.25	20.04	20.10	1,899,809	-0.02(-0.08%)
May 29, 2007	20.10	20.27	20.07	20.12	1,459,578	+0.08(+0.40%)
May 25, 2007	19.94	20.17	19.94	20.04	1,412,655	+0.12(+0.60%)
May 24, 2007	19.95	20.18	19.75	19.92	3,291,479	-0.03(-0.15%)
May 23, 2007	20.15	20.19	19.93	19.95	1,746,073	-0.09(-0.47%)
May 22, 2007	20.14	20.29	19.97	20.04	2,253,032	+0.04(+0.21%)
May 21, 2007	19.97	20.06	19.74	20.00	1,927,633	+0.07(+0.34%)
May 18, 2007	20.02	20.13	19.92	19.93	1,966,776	+0.01(+0.06%)
May 17, 2007	19.87	20.02	19.76	19.92	3,199,834	+0.00(+0.00%)
May 16, 2007	19.96	20.10	19.87	19.92	3,792,074	-0.02(-0.11%)
May 15, 2007	19.94	20.08	19.87	19.94	3,281,575	-0.07(-0.36%)
May 14, 2007	19.96	20.06	19.87	20.01	2,685,482	+0.06(+0.28%)
May 11, 2007	19.94	20.03	19.80	19.96	3,665,923	+0.03(+0.13%)
May 10, 2007	19.94	20.04	19.80	19.93	4,984,731	-0.15(-0.76%)
May 09, 2007	20.14	20.32	19.97	20.09	5,253,303	-0.09(-0.44%)
May 08, 2007	20.29	20.31	20.07	20.17	4,715,869	-0.10(-0.48%)
May 07, 2007	20.36	20.48	20.21	20.27	4,627,840	-0.06(-0.27%)
May 04, 2007	20.06	20.46	20.14	20.33	6,576,355	+0.27(+1.33%)
May 03, 2007	20.36	20.61	19.40	20.06	17,018,354	-1.57(-7.25%)
May 02, 2007	21.81	21.81	21.46	21.63	11,784,572	+0.06(+0.27%)
May 01, 2007	21.81	21.84	21.43	21.57	4,154,021	-0.24(-1.09%)
Apr 30, 2007	21.59	21.99	21.59	21.81	2,337,447	+0.22(+1.02%)
Apr 27, 2007	21.27	21.74	21.27	21.59	1,733,337	-0.05(-0.22%)
Apr 26, 2007	22.18	22.18	21.60	21.63	1,713,766	-0.20(-0.91%)
Apr 25, 2007	21.62	21.93	21.62	21.83	2,787,582	+0.27(+1.24%)
Apr 24, 2007	21.69	21.74	21.41	21.57	1,889,434	-0.08(-0.35%)
Apr 23, 2007	21.48	21.73	21.48	21.64	2,352,067	+0.14(+0.65%)
Apr 20, 2007	21.39	21.61	21.23	21.50	2,022,659	+0.23(+1.08%)
Apr 19, 2007	21.20	21.38	21.17	21.27	1,315,742	+0.01(+0.06%)
Apr 18, 2007	21.36	21.50	21.24	21.26	1,758,688	-0.13(-0.61%)
Apr 17, 2007	21.31	21.47	21.17	21.39	2,194,555	+0.08(+0.36%)
Apr 16, 2007	21.01	21.34	20.97	21.32	2,025,232	+0.17(+0.82%)
Apr 13, 2007	21.04	21.20	20.93	21.14	2,030,540	+0.14(+0.65%)
Apr 12, 2007	20.93	21.06	20.83	21.01	2,706,232	+0.17(+0.83%)
Apr 11, 2007	20.84	21.00	20.73	20.83	2,528,678	-0.10(-0.47%)
Apr 10, 2007	20.95	20.98	20.83	20.93	1,514,283	+0.04(+0.20%)
Apr 09, 2007	20.92	20.99	20.87	20.89	1,834,022	-0.02(-0.08%)
Apr 05, 2007	20.88	20.98	20.84	20.90	1,808,321	+0.08(+0.37%)
Apr 04, 2007	20.84	20.94	20.76	20.83	1,828,127	-0.08(-0.39%)
Apr 03, 2007	20.91	20.93	20.77	20.91	3,868,472	+0.08(+0.39%)
Apr 02, 2007	20.80	20.98	20.68	20.83	2,531,272	+0.11(+0.53%)
Mar 30, 2007	20.67	20.81	20.48	20.72	2,365,035	+0.03(+0.16%)
Mar 29, 2007	20.76	20.79	20.50	20.68	5,609,789	+0.04(+0.19%)
Mar 28, 2007	20.60	20.72	20.42	20.64	3,593,465	+0.02(+0.10%)
Mar 27, 2007	20.50	20.71	20.49	20.62	3,632,676	-0.06(-0.29%)
Mar 26, 2007	20.96	20.96	20.59	20.68	4,753,887	-0.30(-1.43%)
Mar 23, 2007	21.01	21.17	20.82	20.98	3,537,886	+0.01(+0.06%)
Mar 22, 2007	21.26	21.26	20.81	20.97	2,095,284	+0.08(+0.39%)
Mar 21, 2007	20.69	20.98	20.60	20.89	3,237,564	+0.19(+0.90%)
Mar 20, 2007	20.32	20.73	20.31	20.70	2,345,936	+0.35(+1.73%)
Mar 19, 2007	20.39	20.48	20.21	20.35	2,336,504	+0.06(+0.31%)
Mar 16, 2007	20.30	20.40	20.16	20.29	7,560,569	-0.03(-0.15%)
Mar 15, 2007	20.48	20.53	20.18	20.32	4,366,238	-0.14(-0.70%)
Mar 14, 2007	20.64	20.66	20.20	20.46	3,769,438	-0.07(-0.35%)
Mar 13, 2007	20.92	20.84	20.46	20.53	3,210,129	-0.39(-1.84%)
Mar 12, 2007	20.51	20.96	20.17	20.92	5,737,628	+0.73(+3.59%)
Mar 09, 2007	20.49	20.59	20.09	20.20	3,961,847	-0.19(-0.94%)
Mar 08, 2007	20.11	20.41	19.91	20.39	4,792,793	+0.46(+2.30%)
Mar 07, 2007	19.95	20.24	19.83	19.93	40,963,928	-0.08(-0.42%)
Mar 06, 2007	19.68	20.10	19.53	20.01	5,770,404	+0.48(+2.48%)
Mar 05, 2007	19.34	19.92	19.26	19.53	3,562,880	+0.05(+0.26%)
Mar 02, 2007	19.75	19.94	19.47	19.48	3,129,722	-0.42(-2.09%)

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.