Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	20.80	20.88	20.48	20.64	962,773	-0.24(-1.15%)
May 30, 2007	20.45	20.88	20.40	20.88	816,194	+0.42(+2.08%)
May 29, 2007	20.52	20.73	20.31	20.45	917,418	+0.25(+1.22%)
May 25, 2007	20.26	20.31	20.04	20.21	613,028	+0.06(+0.31%)
May 24, 2007	20.55	20.57	20.05	20.14	1,045,431	-0.02(-0.08%)
May 23, 2007	20.32	20.51	20.15	20.16	849,520	+0.11(+0.54%)
May 22, 2007	19.86	20.18	19.86	20.05	566,530	+0.12(+0.62%)
May 21, 2007	19.61	20.21	19.60	19.93	830,146	+0.04(+0.19%)
May 18, 2007	19.82	20.01	19.47	19.89	1,936,474	-0.02(-0.08%)
May 17, 2007	20.18	20.18	19.90	19.91	895,788	-0.42(-2.05%)
May 16, 2007	20.08	20.34	19.82	20.32	1,416,928	+0.44(+2.21%)
May 15, 2007	20.19	20.33	19.81	19.88	1,323,833	-0.27(-1.34%)
May 14, 2007	20.47	20.53	20.04	20.15	597,041	-0.15(-0.76%)
May 11, 2007	20.12	20.34	20.04	20.31	625,047	+0.27(+1.35%)
May 10, 2007	20.53	20.62	19.94	20.04	1,297,646	-0.47(-2.30%)
May 09, 2007	20.19	20.60	20.19	20.51	726,288	+0.09(+0.45%)
May 08, 2007	20.50	20.53	20.21	20.41	787,307	-0.25(-1.20%)
May 07, 2007	20.55	20.72	20.55	20.66	564,496	+0.16(+0.79%)
May 04, 2007	20.53	20.53	20.35	20.50	554,163	+0.09(+0.42%)
May 03, 2007	20.28	20.48	20.18	20.41	873,802	-0.22(-1.05%)
May 02, 2007	20.68	20.69	20.41	20.63	672,670	-0.19(-0.93%)
May 01, 2007	20.80	20.93	20.61	20.82	993,661	+0.05(+0.22%)
Apr 30, 2007	20.74	21.21	20.70	20.78	924,452	+0.26(+1.28%)
Apr 27, 2007	20.81	20.85	20.31	20.52	1,067,009	-0.50(-2.39%)
Apr 26, 2007	21.13	21.19	20.89	21.02	652,489	-0.21(-0.98%)
Apr 25, 2007	21.02	21.25	20.88	21.23	805,461	+0.19(+0.88%)
Apr 24, 2007	21.23	21.24	20.74	21.04	974,945	-0.02(-0.11%)
Apr 23, 2007	21.10	21.12	20.92	21.06	751,054	+0.05(+0.22%)
Apr 20, 2007	20.99	21.08	20.84	21.02	1,669,149	+0.81(+4.01%)
Apr 19, 2007	19.89	20.46	19.78	20.21	3,350,789	-1.69(-7.72%)
Apr 18, 2007	22.03	22.11	21.77	21.90	554,372	-0.23(-1.05%)
Apr 17, 2007	22.25	22.31	22.01	22.13	363,440	-0.23(-1.04%)
Apr 16, 2007	22.16	22.37	22.14	22.36	404,170	+0.50(+2.30%)
Apr 13, 2007	21.84	21.91	21.58	21.86	520,323	+0.36(+1.65%)
Apr 12, 2007	21.40	21.60	21.23	21.50	763,999	+0.04(+0.18%)
Apr 11, 2007	21.74	21.75	21.36	21.47	735,999	-0.43(-1.97%)
Apr 10, 2007	21.91	22.04	21.82	21.90	666,228	+0.32(+1.50%)
Apr 09, 2007	21.97	22.04	21.57	21.57	478,913	-0.43(-1.96%)
Apr 05, 2007	22.03	22.04	21.87	22.01	491,665	+0.39(+1.79%)
Apr 04, 2007	21.56	21.62	21.48	21.62	406,997	+0.12(+0.54%)
Apr 03, 2007	21.59	21.59	21.43	21.50	500,606	-0.08(-0.36%)
Apr 02, 2007	21.49	21.64	21.43	21.58	406,255	+0.09(+0.43%)
Mar 30, 2007	21.33	21.56	21.26	21.49	374,578	+0.01(+0.04%)
Mar 29, 2007	21.43	21.53	21.19	21.48	474,235	+0.24(+1.13%)
Mar 28, 2007	21.40	21.70	21.21	21.24	798,231	-0.22(-1.04%)
Mar 27, 2007	21.62	21.76	21.41	21.47	613,435	-0.44(-2.01%)
Mar 26, 2007	21.70	21.92	21.47	21.91	577,281	+0.47(+2.20%)
Mar 23, 2007	21.43	21.62	21.40	21.43	381,295	+0.26(+1.24%)
Mar 22, 2007	21.27	21.53	21.17	21.17	915,650	-0.15(-0.69%)
Mar 21, 2007	20.57	21.32	20.48	21.32	784,226	+0.83(+4.07%)
Mar 20, 2007	20.37	20.56	20.29	20.48	802,368	+0.12(+0.61%)
Mar 19, 2007	20.08	20.36	20.02	20.36	652,404	+0.54(+2.73%)
Mar 16, 2007	19.80	20.07	19.67	19.82	1,148,188	+0.11(+0.55%)
Mar 15, 2007	19.71	19.88	19.64	19.71	692,394	-0.21(-1.05%)
Mar 14, 2007	19.65	20.01	19.43	19.92	865,852	+0.20(+1.02%)
Mar 13, 2007	20.57	20.43	19.70	19.72	797,724	-0.85(-4.13%)
Mar 12, 2007	20.58	20.61	20.41	20.57	504,513	-0.04(-0.19%)
Mar 09, 2007	20.62	20.70	20.43	20.61	540,786	+0.12(+0.60%)
Mar 08, 2007	20.50	20.64	20.40	20.48	811,586	+0.11(+0.53%)
Mar 07, 2007	20.25	20.52	20.16	20.38	943,980	-0.02(-0.11%)
Mar 06, 2007	20.12	20.42	20.08	20.40	1,120,158	+0.46(+2.32%)
Mar 05, 2007	19.98	20.41	19.88	19.94	818,024	-0.53(-2.60%)
Mar 02, 2007	20.48	20.86	20.39	20.47	1,050,038	+0.00(+0.00%)

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.