Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	27.65	27.20	23.70	23.70	12,013,685	-3.09(-11.52%)
May 30, 2007	26.19	26.79	25.34	26.79	3,485,818	+0.95(+3.67%)
May 29, 2007	25.29	25.93	25.25	25.84	2,232,011	+0.62(+2.45%)
May 25, 2007	24.75	25.27	24.73	25.22	1,999,199	+0.47(+1.92%)
May 24, 2007	25.13	25.27	24.72	24.75	1,970,229	-0.32(-1.29%)
May 23, 2007	25.20	25.62	24.94	25.07	1,887,665	+0.03(+0.12%)
May 22, 2007	24.98	25.19	24.95	25.04	1,451,729	+0.11(+0.42%)
May 21, 2007	24.87	25.19	24.86	24.94	1,622,610	+0.08(+0.33%)
May 18, 2007	24.41	24.96	24.34	24.86	1,226,310	+0.44(+1.82%)
May 17, 2007	24.70	24.70	24.32	24.41	1,332,512	-0.30(-1.22%)
May 16, 2007	24.61	24.83	24.24	24.71	1,742,721	+0.14(+0.55%)
May 15, 2007	25.02	25.13	24.42	24.58	2,804,697	-0.35(-1.42%)
May 14, 2007	25.36	25.32	24.85	24.93	1,592,602	-0.43(-1.69%)
May 11, 2007	25.40	25.46	25.25	25.36	1,290,729	+0.15(+0.60%)
May 10, 2007	25.34	25.51	24.91	25.21	2,962,383	-0.14(-0.53%)
May 09, 2007	24.85	25.43	24.68	25.34	2,406,716	+0.45(+1.81%)
May 08, 2007	24.71	24.92	24.47	24.89	2,594,264	+0.21(+0.85%)
May 07, 2007	24.63	24.82	24.38	24.68	1,847,226	+0.04(+0.15%)
May 04, 2007	25.04	25.04	24.34	24.64	2,200,378	+0.15(+0.61%)
May 03, 2007	24.16	24.64	24.12	24.49	2,721,325	+0.28(+1.15%)
May 02, 2007	23.97	24.28	23.91	24.22	2,441,046	+0.32(+1.32%)
May 01, 2007	24.24	24.24	23.52	23.90	4,095,994	-0.33(-1.37%)
Apr 30, 2007	24.60	24.61	24.22	24.23	1,951,359	-0.56(-2.25%)
Apr 27, 2007	24.65	24.94	24.46	24.79	1,444,782	+0.03(+0.12%)
Apr 26, 2007	24.67	24.98	24.49	24.76	1,469,765	-0.10(-0.39%)
Apr 25, 2007	24.68	24.95	24.55	24.86	2,368,623	+0.57(+2.36%)
Apr 24, 2007	24.22	24.48	24.00	24.28	3,017,856	+0.07(+0.28%)
Apr 23, 2007	24.21	24.52	24.07	24.22	2,132,754	+0.01(+0.03%)
Apr 20, 2007	24.78	24.79	24.12	24.21	2,234,548	-0.06(-0.25%)
Apr 19, 2007	24.00	24.53	23.90	24.27	1,360,884	+0.11(+0.44%)
Apr 18, 2007	24.16	24.37	24.00	24.16	1,524,150	-0.19(-0.77%)
Apr 17, 2007	24.54	24.81	24.17	24.35	2,286,907	-0.18(-0.74%)
Apr 16, 2007	24.38	24.64	24.03	24.53	2,172,827	+0.29(+1.21%)
Apr 13, 2007	24.46	24.56	24.16	24.24	2,844,719	-0.26(-1.04%)
Apr 12, 2007	24.04	24.52	23.84	24.49	3,135,539	+0.27(+1.12%)
Apr 11, 2007	25.40	25.41	24.20	24.22	5,495,798	-1.56(-6.04%)
Apr 10, 2007	25.54	26.00	25.48	25.78	2,775,544	+0.24(+0.94%)
Apr 09, 2007	25.48	25.61	25.19	25.54	2,803,982	+0.06(+0.24%)
Apr 05, 2007	25.26	25.69	24.90	25.48	2,730,760	+0.26(+1.04%)
Apr 04, 2007	24.91	25.47	24.62	25.22	3,813,948	+0.26(+1.06%)
Apr 03, 2007	24.41	25.37	24.41	24.95	3,028,434	+0.62(+2.54%)
Apr 02, 2007	23.54	24.39	23.40	24.34	2,797,737	+0.80(+3.39%)
Mar 30, 2007	23.93	24.16	23.37	23.54	3,423,439	-0.62(-2.55%)
Mar 29, 2007	24.08	24.40	23.82	24.16	1,905,895	+0.29(+1.23%)
Mar 28, 2007	24.31	24.35	23.77	23.86	3,047,038	-0.26(-1.09%)
Mar 27, 2007	24.19	24.35	23.93	24.13	1,389,765	-0.32(-1.32%)
Mar 26, 2007	24.95	24.99	24.10	24.45	3,083,716	-0.51(-2.05%)
Mar 23, 2007	24.40	25.12	24.23	24.96	4,236,678	+0.56(+2.31%)
Mar 22, 2007	24.83	25.04	24.32	24.40	4,833,481	+0.02(+0.06%)
Mar 21, 2007	24.12	24.74	23.96	24.38	4,417,801	+0.44(+1.82%)
Mar 20, 2007	23.84	24.31	23.73	23.94	4,357,602	+0.26(+1.08%)
Mar 19, 2007	23.44	23.89	23.23	23.69	3,599,463	+0.65(+2.84%)
Mar 16, 2007	23.51	23.51	22.91	23.03	4,098,731	-0.47(-1.99%)
Mar 15, 2007	22.61	23.77	22.61	23.50	5,624,975	+0.90(+3.96%)
Mar 14, 2007	21.07	22.91	21.06	22.61	8,337,795	+1.32(+6.19%)
Mar 13, 2007	22.43	22.09	21.14	21.29	5,070,956	-1.14(-5.10%)
Mar 12, 2007	22.51	22.54	22.06	22.43	4,276,406	+0.73(+3.36%)
Mar 09, 2007	21.60	22.57	21.43	21.70	16,979,378	+3.18(+17.14%)
Mar 08, 2007	18.33	18.80	18.33	18.53	2,037,206	+0.35(+1.90%)
Mar 07, 2007	18.14	18.44	17.99	18.18	1,740,064	+0.05(+0.29%)
Mar 06, 2007	17.98	18.23	17.75	18.13	2,367,039	+0.45(+2.55%)
Mar 05, 2007	17.85	18.26	17.63	17.68	2,444,382	-0.44(-2.41%)
Mar 02, 2007	18.42	18.56	18.08	18.11	2,127,970	-0.31(-1.67%)

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.