Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	19.70	19.72	19.67	19.68	16,298	-0.00(-0.02%)
May 30, 2007	19.49	19.68	19.49	19.68	11,261	+0.13(+0.67%)
May 29, 2007	19.57	19.60	19.55	19.55	11,853	+0.02(+0.09%)
May 25, 2007	19.46	19.53	19.46	19.53	26,374	+0.15(+0.77%)
May 24, 2007	19.53	19.55	19.37	19.38	22,818	-0.12(-0.62%)
May 23, 2007	19.71	19.71	19.50	19.50	26,078	+0.03(+0.17%)
May 22, 2007	19.50	19.52	19.47	19.47	12,446	+0.01(+0.03%)
May 21, 2007	19.53	19.54	19.46	19.46	19,855	-0.14(-0.72%)
May 18, 2007	19.49	19.63	19.49	19.61	15,113	+0.06(+0.31%)
May 17, 2007	19.52	19.54	19.48	19.54	18,669	-0.05(-0.24%)
May 16, 2007	19.48	19.59	19.46	19.59	11,557	+0.14(+0.73%)
May 15, 2007	19.41	19.53	19.41	19.45	8,593	-0.00(-0.02%)
May 14, 2007	19.47	19.50	19.41	19.45	20,151	-0.03(-0.17%)
May 11, 2007	19.38	19.49	19.38	19.49	14,520	+0.15(+0.79%)
May 10, 2007	19.52	19.52	19.34	19.34	9,186	-0.27(-1.38%)
May 09, 2007	19.58	19.62	19.55	19.61	3,852	+0.11(+0.57%)
May 08, 2007	19.61	19.61	19.44	19.49	109,054	-0.15(-0.76%)
May 07, 2007	19.65	19.66	19.63	19.64	2,370	+0.02(+0.09%)
May 04, 2007	19.60	19.63	19.59	19.63	7,408	+0.06(+0.31%)
May 03, 2007	19.57	19.57	19.55	19.57	16,595	+0.03(+0.14%)
May 02, 2007	19.49	19.55	19.49	19.54	18,669	+0.07(+0.38%)
May 01, 2007	19.49	19.49	19.43	19.46	2,370	-0.06(-0.33%)
Apr 30, 2007	19.58	19.64	19.53	19.53	16,002	-0.05(-0.24%)
Apr 27, 2007	19.54	19.58	19.50	19.58	7,112	-0.01(-0.06%)
Apr 26, 2007	19.62	19.62	19.55	19.59	43,266	-0.10(-0.52%)
Apr 25, 2007	19.67	19.70	19.60	19.69	102,831	+0.13(+0.66%)
Apr 24, 2007	19.51	19.58	19.46	19.56	26,078	+0.06(+0.29%)
Apr 23, 2007	19.54	19.58	19.50	19.50	86,236	-0.06(-0.31%)
Apr 20, 2007	19.55	19.57	19.52	19.57	4,741	+0.12(+0.61%)
Apr 19, 2007	19.36	19.46	19.36	19.45	18,669	-0.01(-0.05%)
Apr 18, 2007	19.38	19.50	19.38	19.46	742,341	-0.01(-0.05%)
Apr 17, 2007	19.44	19.47	19.43	19.47	15,113	+0.09(+0.47%)
Apr 16, 2007	19.30	19.38	19.30	19.38	17,484	+0.08(+0.44%)
Apr 13, 2007	19.25	19.29	19.20	19.29	10,964	+0.03(+0.14%)
Apr 12, 2007	19.07	19.26	19.07	19.26	82,087	+0.16(+0.83%)
Apr 11, 2007	19.22	19.22	19.10	19.11	18,373	-0.11(-0.56%)
Apr 10, 2007	19.20	19.21	19.19	19.21	4,445	+0.02(+0.11%)
Apr 09, 2007	19.13	19.20	19.13	19.19	31,116	-0.01(-0.04%)
Apr 05, 2007	19.13	19.24	19.13	19.20	17,187	+0.03(+0.18%)
Apr 04, 2007	19.10	19.21	19.10	19.17	24,596	+0.02(+0.09%)
Apr 03, 2007	19.01	19.18	19.01	19.15	40,006	+0.56(+2.99%)
Apr 02, 2007	18.87	18.87	18.52	18.59	67,566	-0.25(-1.32%)
Mar 30, 2007	18.80	18.87	18.80	18.84	16,595	+0.05(+0.25%)
Mar 29, 2007	18.78	18.80	18.71	18.80	44,747	+0.09(+0.49%)
Mar 28, 2007	18.63	18.75	18.63	18.70	19,558	-0.08(-0.43%)
Mar 27, 2007	18.75	18.79	18.72	18.79	34,968	-0.09(-0.50%)
Mar 26, 2007	18.77	18.91	18.71	18.88	123,279	+0.04(+0.21%)
Mar 23, 2007	18.82	18.84	18.82	18.84	13,039	+0.02(+0.12%)
Mar 22, 2007	18.81	18.85	18.79	18.82	8,297	-0.08(-0.44%)
Mar 21, 2007	18.61	18.90	18.57	18.90	19,262	+0.26(+1.41%)
Mar 20, 2007	18.48	18.64	18.48	18.64	29,930	+0.15(+0.82%)
Mar 19, 2007	18.40	18.49	18.40	18.49	6,815	+0.10(+0.55%)
Mar 16, 2007	18.42	18.43	18.34	18.38	14,520	+0.08(+0.46%)
Mar 15, 2007	18.15	18.30	18.15	18.30	9,483	+0.20(+1.12%)
Mar 14, 2007	18.08	18.12	17.89	18.10	16,891	+0.07(+0.37%)
Mar 13, 2007	18.30	18.28	18.03	18.03	34,375	-0.27(-1.50%)
Mar 12, 2007	18.22	18.30	18.22	18.30	10,964	+0.10(+0.53%)
Mar 09, 2007	18.15	18.24	18.15	18.21	42,080	+0.07(+0.39%)
Mar 08, 2007	18.05	18.15	18.05	18.14	11,261	+0.06(+0.32%)
Mar 07, 2007	18.10	18.16	18.08	18.08	34,672	+0.02(+0.11%)
Mar 06, 2007	17.92	18.06	17.92	18.06	15,706	+0.27(+1.52%)
Mar 05, 2007	17.84	17.95	17.79	17.79	13,631	-0.24(-1.31%)
Mar 02, 2007	18.10	18.14	17.97	18.03	12,742	-0.08(-0.43%)

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.