Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	18.13	18.30	17.96	18.26	112,590,616	+0.36(+2.01%)
May 30, 2007	17.42	17.90	17.36	17.90	82,616,072	+0.33(+1.89%)
May 29, 2007	17.35	17.63	17.33	17.56	58,864,904	+0.26(+1.49%)
May 25, 2007	17.32	17.41	17.22	17.31	62,899,740	+0.08(+0.47%)
May 24, 2007	17.64	17.67	17.18	17.22	100,026,496	-0.39(-2.19%)
May 23, 2007	17.91	17.92	17.55	17.61	80,868,152	-0.27(-1.52%)
May 22, 2007	17.88	17.97	17.81	17.88	58,998,612	-0.02(-0.11%)
May 21, 2007	17.77	18.00	17.76	17.90	64,059,248	+0.13(+0.72%)
May 18, 2007	17.88	17.91	17.74	17.77	60,137,760	-0.05(-0.27%)
May 17, 2007	17.83	18.05	17.80	17.82	54,780,812	-0.14(-0.76%)
May 16, 2007	17.83	17.96	17.72	17.96	57,026,868	+0.24(+1.34%)
May 15, 2007	17.88	17.96	17.69	17.72	63,495,592	-0.11(-0.61%)
May 14, 2007	18.05	18.07	17.71	17.83	74,546,176	-0.23(-1.28%)
May 11, 2007	17.93	18.07	17.87	18.06	57,647,968	+0.23(+1.29%)
May 10, 2007	17.88	18.15	17.81	17.83	87,786,032	-0.15(-0.83%)
May 09, 2007	18.32	18.37	17.93	17.98	223,564,656	-1.25(-6.52%)
May 08, 2007	18.84	19.31	18.74	19.23	145,855,920	+0.37(+1.98%)
May 07, 2007	18.95	18.97	18.82	18.86	68,457,512	-0.07(-0.36%)
May 04, 2007	18.95	18.99	18.85	18.93	67,667,256	+0.14(+0.76%)
May 03, 2007	18.82	18.95	18.69	18.78	54,598,672	+0.02(+0.11%)
May 02, 2007	18.33	18.82	18.32	18.76	84,413,632	+0.55(+3.02%)
May 01, 2007	18.22	18.33	18.01	18.21	68,166,512	+0.08(+0.45%)
Apr 30, 2007	18.31	18.45	18.13	18.13	74,283,080	-0.20(-1.07%)
Apr 27, 2007	17.98	18.34	17.96	18.33	66,597,560	+0.33(+1.81%)
Apr 26, 2007	18.19	18.42	18.00	18.00	75,132,536	-0.16(-0.86%)
Apr 25, 2007	17.99	18.22	17.78	18.16	66,607,340	+0.31(+1.71%)
Apr 24, 2007	18.07	18.08	17.67	17.86	78,605,760	-0.17(-0.94%)
Apr 23, 2007	18.25	18.27	17.97	18.02	56,783,092	-0.28(-1.52%)
Apr 20, 2007	18.35	18.38	18.14	18.30	64,588,760	+0.21(+1.16%)
Apr 19, 2007	18.03	18.14	17.95	18.09	43,206,996	-0.13(-0.71%)
Apr 18, 2007	18.08	18.30	17.97	18.22	47,421,276	+0.02(+0.11%)
Apr 17, 2007	18.09	18.39	18.01	18.20	87,390,704	+0.15(+0.83%)
Apr 16, 2007	18.09	18.26	17.96	18.05	76,483,872	-0.04(-0.22%)
Apr 13, 2007	17.58	18.28	17.39	18.09	122,634,968	+0.48(+2.73%)
Apr 12, 2007	17.48	17.68	17.38	17.61	41,397,316	+0.12(+0.70%)
Apr 11, 2007	17.61	17.73	17.39	17.49	63,958,676	-0.14(-0.77%)
Apr 10, 2007	17.70	17.75	17.48	17.62	56,884,052	-0.14(-0.80%)
Apr 09, 2007	17.71	17.87	17.71	17.77	41,541,088	+0.09(+0.54%)
Apr 05, 2007	17.64	17.75	17.56	17.67	43,372,168	-0.03(-0.15%)
Apr 04, 2007	17.60	17.78	17.55	17.70	58,946,672	+0.17(+0.97%)
Apr 03, 2007	17.32	17.68	17.25	17.53	67,074,032	+0.31(+1.77%)
Apr 02, 2007	17.39	17.45	17.16	17.22	49,428,324	-0.09(-0.51%)
Mar 30, 2007	17.24	17.39	17.03	17.31	57,401,304	+0.07(+0.39%)
Mar 29, 2007	17.58	17.61	17.06	17.24	83,786,440	-0.18(-1.05%)
Mar 28, 2007	17.49	18.31	17.34	17.43	64,730,100	-0.16(-0.89%)
Mar 27, 2007	17.73	17.79	17.53	17.58	57,848,480	-0.28(-1.56%)
Mar 26, 2007	17.79	17.87	17.50	17.86	65,856,896	+0.10(+0.57%)
Mar 23, 2007	17.94	18.02	17.76	17.76	46,012,008	-0.12(-0.68%)
Mar 22, 2007	18.15	18.17	17.88	17.88	54,706,112	-0.28(-1.57%)
Mar 21, 2007	17.90	18.17	17.67	18.17	65,339,364	+0.31(+1.71%)
Mar 20, 2007	17.86	17.96	17.70	17.86	64,880,680	+0.03(+0.15%)
Mar 19, 2007	17.76	17.88	17.63	17.83	55,358,524	+0.21(+1.19%)
Mar 16, 2007	17.54	17.68	17.45	17.62	73,547,624	+0.12(+0.70%)
Mar 15, 2007	17.43	17.58	17.37	17.50	56,550,524	-0.03(-0.15%)
Mar 14, 2007	17.29	17.55	17.13	17.53	78,702,568	+0.24(+1.37%)
Mar 13, 2007	17.75	17.79	17.27	17.29	85,593,008	-0.45(-2.56%)
Mar 12, 2007	17.67	17.80	17.56	17.75	43,048,988	+0.06(+0.34%)
Mar 09, 2007	17.92	17.96	17.59	17.69	57,957,064	-0.05(-0.27%)
Mar 08, 2007	17.75	17.92	17.68	17.73	64,690,084	+0.19(+1.08%)
Mar 07, 2007	17.57	17.71	17.35	17.54	96,570,200	-0.06(-0.35%)
Mar 06, 2007	17.49	17.68	17.43	17.60	76,394,120	+0.34(+1.96%)
Mar 05, 2007	16.97	17.46	16.83	17.27	88,536,160	+0.11(+0.63%)
Mar 02, 2007	17.42	17.61	17.05	17.16	101,168,576	-0.37(-2.13%)

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.