Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	22.75	23.00	22.57	22.74	2,066,100	+0.17(+0.75%)
May 30, 2007	21.51	22.66	21.44	22.57	2,251,300	+0.60(+2.73%)
May 29, 2007	22.40	22.51	21.75	21.97	1,812,200	+0.25(+1.15%)
May 25, 2007	21.35	21.72	21.27	21.72	1,619,900	+0.81(+3.87%)
May 24, 2007	21.49	21.84	20.76	20.91	2,576,822	-0.93(-4.26%)
May 23, 2007	22.39	22.61	21.79	21.84	2,272,250	-0.25(-1.13%)
May 22, 2007	22.60	22.70	22.09	22.09	2,333,400	-0.43(-1.91%)
May 21, 2007	22.30	22.79	22.22	22.52	1,601,090	+0.36(+1.62%)
May 18, 2007	22.05	22.22	21.76	22.16	1,507,200	+0.08(+0.36%)
May 17, 2007	21.99	22.19	21.61	22.08	1,632,000	-0.06(-0.27%)
May 16, 2007	21.50	22.15	21.31	22.14	3,805,400	+1.05(+4.98%)
May 15, 2007	20.75	21.23	20.54	21.09	1,913,600	+0.37(+1.79%)
May 14, 2007	20.84	21.50	20.61	20.72	969,655	-0.01(-0.05%)
May 11, 2007	20.40	20.84	20.34	20.73	1,348,700	+0.29(+1.42%)
May 10, 2007	20.85	21.08	20.34	20.44	1,958,577	-0.58(-2.76%)
May 09, 2007	20.42	21.03	20.35	21.02	1,827,100	+0.57(+2.79%)
May 08, 2007	20.60	20.60	20.15	20.45	1,564,500	-0.18(-0.87%)
May 07, 2007	20.70	20.78	20.53	20.63	1,513,934	+0.00(+0.00%)
May 04, 2007	20.87	20.89	20.50	20.63	1,600,100	-0.12(-0.58%)
May 03, 2007	20.58	20.84	20.50	20.75	2,512,200	+0.45(+2.22%)
May 02, 2007	20.26	20.45	20.10	20.30	2,188,400	+0.40(+2.01%)
May 01, 2007	20.15	20.30	19.76	19.90	1,350,604	-0.13(-0.65%)
Apr 30, 2007	20.11	20.45	19.95	20.03	2,467,700	-0.12(-0.60%)
Apr 27, 2007	19.86	20.16	19.40	20.15	3,672,200	+0.00(+0.00%)
Apr 26, 2007	20.32	20.36	19.93	20.15	2,867,300	-0.26(-1.27%)
Apr 25, 2007	20.48	20.56	20.17	20.41	1,920,100	+0.32(+1.59%)
Apr 24, 2007	20.39	20.48	19.88	20.09	1,629,300	-0.46(-2.24%)
Apr 23, 2007	20.50	20.86	20.46	20.55	970,900	-0.07(-0.34%)
Apr 20, 2007	20.85	20.90	20.33	20.62	2,108,100	+0.42(+2.08%)
Apr 19, 2007	19.73	20.44	19.64	20.20	2,017,500	+0.10(+0.50%)
Apr 18, 2007	19.66	20.46	19.60	20.10	2,280,832	+0.40(+2.03%)
Apr 17, 2007	20.03	20.16	19.65	19.70	1,432,577	-0.27(-1.35%)
Apr 16, 2007	19.74	20.07	19.74	19.97	1,373,800	+0.42(+2.15%)
Apr 13, 2007	19.41	19.60	19.21	19.55	1,696,800	+0.25(+1.30%)
Apr 12, 2007	19.01	19.33	18.80	19.30	1,508,700	+0.17(+0.89%)
Apr 11, 2007	19.52	19.53	18.79	19.13	2,321,600	-0.37(-1.90%)
Apr 10, 2007	19.42	19.77	19.34	19.50	1,702,800	-0.13(-0.66%)
Apr 09, 2007	19.13	19.74	19.13	19.63	2,531,800	+0.76(+4.03%)
Apr 05, 2007	18.87	19.14	18.80	18.87	1,662,900	-0.21(-1.10%)
Apr 04, 2007	18.67	19.14	18.64	19.08	1,855,400	+0.36(+1.92%)
Apr 03, 2007	18.56	18.88	18.50	18.72	1,810,000	+0.36(+1.96%)
Apr 02, 2007	18.15	18.47	18.15	18.36	1,306,100	+0.23(+1.27%)
Mar 30, 2007	17.86	18.22	17.85	18.13	1,830,554	+0.21(+1.17%)
Mar 29, 2007	17.82	17.95	17.50	17.92	1,869,400	+0.48(+2.75%)
Mar 28, 2007	17.61	17.63	17.10	17.44	1,926,100	-0.38(-2.13%)
Mar 27, 2007	18.03	18.03	17.73	17.82	786,600	-0.28(-1.55%)
Mar 26, 2007	18.19	18.25	17.73	18.10	1,167,200	-0.07(-0.39%)
Mar 23, 2007	17.94	18.24	17.81	18.17	1,142,500	+0.24(+1.34%)
Mar 22, 2007	18.00	18.20	17.78	17.93	1,556,400	-0.04(-0.22%)
Mar 21, 2007	17.30	17.98	17.30	17.97	2,000,000	+0.74(+4.29%)
Mar 20, 2007	17.12	17.31	16.95	17.23	1,471,200	+0.33(+1.95%)
Mar 19, 2007	16.70	17.00	16.50	16.90	1,539,300	+0.41(+2.49%)
Mar 16, 2007	16.81	16.97	16.32	16.49	1,717,400	-0.15(-0.90%)
Mar 15, 2007	16.66	17.04	16.53	16.64	1,997,800	-0.10(-0.60%)
Mar 14, 2007	16.25	16.80	16.04	16.74	2,398,300	+0.35(+2.14%)
Mar 13, 2007	17.31	17.15	16.39	16.39	2,741,400	-0.92(-5.31%)
Mar 12, 2007	17.13	17.46	17.06	17.31	2,619,000	+0.27(+1.58%)
Mar 09, 2007	17.00	17.14	16.68	17.04	2,087,200	+0.36(+2.16%)
Mar 08, 2007	16.79	16.93	16.61	16.68	1,661,100	+0.26(+1.58%)
Mar 07, 2007	16.43	16.63	16.33	16.42	1,398,200	+0.05(+0.31%)
Mar 06, 2007	16.20	16.47	15.92	16.37	1,722,600	+0.76(+4.87%)
Mar 05, 2007	15.45	16.14	15.39	15.61	2,518,500	-0.65(-4.00%)
Mar 02, 2007	16.83	16.93	16.15	16.26	2,310,000	-0.60(-3.56%)

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.