Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	21.65	22.14	21.61	21.96	799,356	+0.33(+1.53%)
May 30, 2007	21.19	21.65	20.94	21.63	1,027,504	+0.31(+1.45%)
May 29, 2007	21.42	21.55	21.27	21.32	745,029	-0.19(-0.88%)
May 25, 2007	21.11	21.55	20.97	21.51	433,368	+0.33(+1.57%)
May 24, 2007	21.72	21.77	21.12	21.18	731,945	-0.61(-2.79%)
May 23, 2007	21.76	21.88	21.46	21.79	544,521	+0.07(+0.33%)
May 22, 2007	21.54	21.86	21.46	21.72	538,839	+0.21(+0.99%)
May 21, 2007	21.35	21.61	21.19	21.50	471,000	+0.12(+0.55%)
May 18, 2007	21.38	21.48	21.00	21.38	447,886	-0.03(-0.15%)
May 17, 2007	21.42	21.54	21.28	21.42	265,857	-0.07(-0.33%)
May 16, 2007	21.35	21.50	21.23	21.49	297,708	+0.17(+0.78%)
May 15, 2007	21.20	21.74	21.20	21.32	574,654	+0.01(+0.04%)
May 14, 2007	21.73	21.83	21.23	21.31	587,970	-0.42(-1.93%)
May 11, 2007	21.44	21.81	21.23	21.73	278,653	+0.28(+1.29%)
May 10, 2007	21.62	21.78	21.31	21.46	488,358	-0.32(-1.45%)
May 09, 2007	21.65	21.89	21.50	21.77	640,429	+0.00(+0.00%)
May 08, 2007	21.45	21.85	21.23	21.77	943,710	+0.24(+1.10%)
May 07, 2007	22.02	22.02	21.51	21.53	658,866	-0.55(-2.50%)
May 04, 2007	21.31	22.10	21.31	22.09	950,828	+0.67(+3.14%)
May 03, 2007	21.31	21.47	20.88	21.42	775,442	+0.07(+0.33%)
May 02, 2007	21.32	21.49	20.94	21.35	475,380	+0.10(+0.48%)
May 01, 2007	21.13	21.48	21.08	21.24	843,282	+0.09(+0.41%)
Apr 30, 2007	21.20	21.34	21.07	21.16	1,011,777	+0.01(+0.04%)
Apr 27, 2007	21.01	21.30	20.85	21.15	1,027,123	-0.02(-0.07%)
Apr 26, 2007	21.29	21.44	21.12	21.16	797,656	-0.17(-0.81%)
Apr 25, 2007	20.58	22.04	20.44	21.34	1,813,521	+0.90(+4.41%)
Apr 24, 2007	20.36	20.49	20.09	20.44	627,928	+0.25(+1.25%)
Apr 23, 2007	20.34	20.45	20.13	20.18	787,669	-0.36(-1.77%)
Apr 20, 2007	20.23	20.77	20.16	20.55	816,725	+0.49(+2.44%)
Apr 19, 2007	20.02	20.20	19.77	20.06	502,176	+0.02(+0.08%)
Apr 18, 2007	20.34	20.47	20.03	20.04	729,185	-0.40(-1.97%)
Apr 17, 2007	20.15	20.56	20.04	20.44	1,126,885	+0.27(+1.33%)
Apr 16, 2007	19.89	20.18	19.89	20.18	454,164	+0.34(+1.71%)
Apr 13, 2007	19.69	19.84	19.61	19.84	364,636	+0.17(+0.88%)
Apr 12, 2007	19.50	19.66	19.31	19.66	952,911	+0.17(+0.85%)
Apr 11, 2007	19.63	19.63	19.41	19.50	759,394	-0.18(-0.92%)
Apr 10, 2007	19.58	19.73	19.49	19.68	473,631	+0.06(+0.28%)
Apr 09, 2007	19.82	19.82	19.50	19.62	550,856	-0.14(-0.72%)
Apr 05, 2007	19.82	19.91	19.74	19.77	400,643	+0.00(+0.00%)
Apr 04, 2007	19.82	19.87	19.66	19.77	458,051	-0.06(-0.28%)
Apr 03, 2007	19.74	19.83	19.57	19.82	594,825	+0.08(+0.40%)
Apr 02, 2007	19.85	19.87	19.74	19.74	555,144	-0.02(-0.12%)
Mar 30, 2007	19.76	19.88	19.58	19.77	515,054	+0.08(+0.40%)
Mar 29, 2007	20.03	20.07	19.51	19.69	634,273	-0.28(-1.42%)
Mar 28, 2007	19.84	20.07	19.64	19.97	1,146,108	+0.04(+0.20%)
Mar 27, 2007	19.92	19.95	19.60	19.93	915,292	-0.06(-0.32%)
Mar 26, 2007	19.80	20.00	19.63	19.99	432,270	+0.30(+1.52%)
Mar 23, 2007	19.75	19.86	19.69	19.69	498,655	-0.04(-0.20%)
Mar 22, 2007	19.84	19.84	19.69	19.73	414,078	-0.06(-0.28%)
Mar 21, 2007	19.58	19.85	19.46	19.79	824,498	+0.17(+0.89%)
Mar 20, 2007	19.63	19.77	19.48	19.62	703,238	-0.09(-0.48%)
Mar 19, 2007	19.50	19.80	19.49	19.71	686,128	+0.29(+1.51%)
Mar 16, 2007	19.62	19.83	19.39	19.42	1,022,215	-0.21(-1.09%)
Mar 15, 2007	19.54	19.73	19.44	19.63	485,879	+0.11(+0.57%)
Mar 14, 2007	19.21	19.57	19.08	19.52	1,118,592	+0.28(+1.44%)
Mar 13, 2007	19.48	19.44	19.15	19.24	853,766	-0.24(-1.22%)
Mar 12, 2007	19.46	19.64	19.33	19.48	695,039	+0.09(+0.49%)
Mar 09, 2007	19.35	19.51	19.17	19.39	503,310	+0.06(+0.29%)
Mar 08, 2007	19.32	19.55	19.05	19.33	861,539	+0.07(+0.37%)
Mar 07, 2007	19.44	19.47	19.23	19.26	679,734	-0.24(-1.22%)
Mar 06, 2007	19.30	19.58	19.24	19.50	420,896	+0.35(+1.82%)
Mar 05, 2007	19.13	19.58	19.13	19.15	618,820	-0.18(-0.94%)
Mar 02, 2007	19.47	19.66	19.29	19.33	750,311	-0.22(-1.13%)

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.