Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	21.52	22.53	21.43	22.46	3,794,924	+1.36(+6.45%)
May 30, 2007	20.66	21.19	20.57	21.10	1,898,677	+0.20(+0.98%)
May 29, 2007	21.13	21.29	20.70	20.90	2,212,988	-0.12(-0.59%)
May 25, 2007	21.03	21.37	20.87	21.02	2,272,794	+0.05(+0.24%)
May 24, 2007	21.88	22.03	20.96	20.97	2,628,364	-0.97(-4.40%)
May 23, 2007	22.02	22.25	21.86	21.94	3,982,738	+0.25(+1.14%)
May 22, 2007	21.86	21.91	21.66	21.69	2,425,161	-0.12(-0.57%)
May 21, 2007	21.58	22.17	21.47	21.81	2,660,386	+0.14(+0.63%)
May 18, 2007	21.40	21.80	21.23	21.68	2,018,238	+0.40(+1.86%)
May 17, 2007	21.13	21.43	20.93	21.28	2,835,020	+0.02(+0.12%)
May 16, 2007	21.68	21.94	20.98	21.26	3,155,896	-0.63(-2.88%)
May 15, 2007	21.83	22.28	21.54	21.89	2,632,883	+0.21(+0.97%)
May 14, 2007	22.27	22.40	21.37	21.68	4,497,566	-0.50(-2.26%)
May 11, 2007	21.75	22.19	21.85	22.18	2,578,290	+0.49(+2.25%)
May 10, 2007	22.07	22.10	21.64	21.69	2,849,357	-0.51(-2.31%)
May 09, 2007	21.83	22.50	21.83	22.20	3,332,494	+0.20(+0.90%)
May 08, 2007	22.31	22.22	21.72	22.01	2,195,369	-0.29(-1.30%)
May 07, 2007	22.43	22.64	22.16	22.30	2,225,394	+0.11(+0.50%)
May 04, 2007	22.61	22.89	22.10	22.19	2,347,154	-0.12(-0.53%)
May 03, 2007	22.02	22.53	21.85	22.30	3,358,946	+0.23(+1.04%)
May 02, 2007	21.44	22.21	21.29	22.07	4,007,395	+0.37(+1.71%)
May 01, 2007	21.57	21.92	21.37	21.70	2,771,286	-0.12(-0.57%)
Apr 30, 2007	22.51	22.58	21.76	21.83	2,818,269	-0.53(-2.35%)
Apr 27, 2007	22.03	22.46	21.88	22.35	3,457,888	+0.54(+2.50%)
Apr 26, 2007	22.15	22.16	21.72	21.81	2,743,161	-0.62(-2.79%)
Apr 25, 2007	22.65	22.75	22.30	22.43	2,552,252	-0.08(-0.36%)
Apr 24, 2007	22.76	22.88	22.36	22.51	2,491,785	-0.30(-1.33%)
Apr 23, 2007	23.17	23.29	22.78	22.82	2,065,343	-0.33(-1.44%)
Apr 20, 2007	23.19	23.45	23.07	23.15	2,377,290	+0.38(+1.68%)
Apr 19, 2007	23.46	23.54	22.74	22.77	4,303,543	-1.09(-4.56%)
Apr 18, 2007	23.77	23.95	23.59	23.86	2,024,183	+0.09(+0.36%)
Apr 17, 2007	24.33	24.37	23.74	23.77	3,127,459	-0.41(-1.71%)
Apr 16, 2007	24.00	24.28	23.86	24.18	3,634,463	+0.45(+1.88%)
Apr 13, 2007	23.24	23.92	23.24	23.74	3,115,014	+0.61(+2.65%)
Apr 12, 2007	22.93	23.18	22.80	23.13	2,082,749	+0.16(+0.70%)
Apr 11, 2007	23.39	23.51	22.84	22.96	3,254,642	-0.33(-1.41%)
Apr 10, 2007	23.56	23.71	23.23	23.29	2,125,542	+0.05(+0.21%)
Apr 09, 2007	23.30	23.65	23.14	23.24	1,902,322	+0.04(+0.19%)
Apr 05, 2007	23.45	23.65	23.15	23.20	2,188,005	+0.02(+0.11%)
Apr 04, 2007	22.72	23.25	22.72	23.18	2,498,118	+0.48(+2.13%)
Apr 03, 2007	22.62	22.77	22.41	22.69	2,833,032	+0.07(+0.30%)
Apr 02, 2007	21.86	22.67	21.65	22.62	3,994,240	+0.71(+3.25%)
Mar 30, 2007	22.40	22.46	21.67	21.91	4,459,758	-0.44(-1.97%)
Mar 29, 2007	22.39	22.59	22.09	22.35	2,525,606	-0.16(-0.71%)
Mar 28, 2007	22.77	22.79	22.28	22.51	3,576,593	-0.06(-0.25%)
Mar 27, 2007	23.23	23.25	22.53	22.57	3,860,727	-0.84(-3.59%)
Mar 26, 2007	23.60	23.75	23.12	23.41	3,498,658	-0.15(-0.66%)
Mar 23, 2007	23.68	23.82	23.28	23.57	2,284,755	-0.11(-0.47%)
Mar 22, 2007	23.99	24.12	23.59	23.68	2,233,193	-0.22(-0.91%)
Mar 21, 2007	23.50	23.89	23.39	23.89	2,774,362	+0.46(+1.95%)
Mar 20, 2007	23.79	23.80	23.33	23.44	2,707,762	+0.04(+0.19%)
Mar 19, 2007	23.50	23.61	23.25	23.39	2,721,663	+0.07(+0.32%)
Mar 16, 2007	23.52	23.82	23.05	23.32	2,589,068	+0.03(+0.13%)
Mar 15, 2007	22.96	23.61	22.96	23.29	3,131,363	+0.38(+1.65%)
Mar 14, 2007	22.43	23.03	22.32	22.91	4,415,631	+0.21(+0.93%)
Mar 13, 2007	23.31	23.53	22.60	22.70	5,072,529	-0.61(-2.63%)
Mar 12, 2007	22.81	23.46	22.68	23.31	3,152,106	+0.56(+2.45%)
Mar 09, 2007	22.94	23.07	22.46	22.75	3,591,438	+0.09(+0.38%)
Mar 08, 2007	23.10	23.24	22.63	22.67	2,574,152	-0.14(-0.62%)
Mar 07, 2007	23.05	23.44	22.75	22.81	3,477,322	-0.21(-0.91%)
Mar 06, 2007	22.84	23.09	22.53	23.02	3,037,342	+0.97(+4.38%)
Mar 05, 2007	21.67	22.75	21.33	22.06	5,603,995	-0.59(-2.62%)
Mar 02, 2007	23.32	23.55	22.40	22.65	6,556,529	-1.02(-4.31%)

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.