Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	22.80	23.21	22.39	22.77	1,653,744	+0.10(+0.44%)
May 30, 2007	21.59	22.68	21.80	22.68	1,369,558	+0.64(+2.89%)
May 29, 2007	21.51	22.49	21.47	22.04	3,230,247	+0.64(+2.98%)
May 25, 2007	21.69	21.84	21.34	21.40	2,808,742	-0.26(-1.18%)
May 24, 2007	22.50	22.50	21.52	21.66	4,006,652	-0.74(-3.32%)
May 23, 2007	23.16	23.50	22.34	22.40	5,772,451	-0.76(-3.29%)
May 22, 2007	22.51	23.34	22.49	23.16	4,576,596	+0.69(+3.09%)
May 21, 2007	22.13	22.51	21.92	22.47	3,310,752	+0.31(+1.42%)
May 18, 2007	21.43	22.34	21.43	22.15	3,984,163	+0.72(+3.36%)
May 17, 2007	20.89	21.47	20.63	21.43	3,109,731	+0.58(+2.78%)
May 16, 2007	20.76	21.07	20.71	20.86	3,473,697	+0.17(+0.80%)
May 15, 2007	19.69	20.86	19.69	20.69	4,271,256	+1.09(+5.57%)
May 14, 2007	19.96	20.00	19.47	19.60	2,411,534	-0.39(-1.95%)
May 11, 2007	20.38	20.56	19.65	19.99	3,814,415	-0.31(-1.51%)
May 10, 2007	19.70	20.40	19.51	20.29	6,652,677	+0.60(+3.07%)
May 09, 2007	18.57	19.76	18.47	19.69	6,519,604	+1.18(+6.39%)
May 08, 2007	17.99	18.53	17.79	18.51	3,771,059	+0.43(+2.38%)
May 07, 2007	18.14	18.14	17.70	18.08	1,749,548	+0.02(+0.14%)
May 04, 2007	17.91	19.42	18.00	18.05	8,131,101	-0.38(-2.06%)
May 03, 2007	17.86	18.54	17.56	18.43	7,575,844	+0.70(+3.97%)
May 02, 2007	17.29	17.90	17.16	17.73	2,999,549	+0.47(+2.73%)
May 01, 2007	17.09	17.32	16.92	17.26	2,753,742	+0.17(+0.97%)
Apr 30, 2007	17.62	17.69	17.00	17.09	4,748,244	-0.34(-1.95%)
Apr 27, 2007	17.21	17.68	17.12	17.43	2,244,842	+0.10(+0.57%)
Apr 26, 2007	17.27	17.38	16.88	17.33	3,627,334	+0.10(+0.58%)
Apr 25, 2007	17.99	18.20	17.03	17.23	4,168,509	+0.17(+0.97%)
Apr 24, 2007	17.56	17.60	16.71	17.07	3,105,640	-0.44(-2.50%)
Apr 23, 2007	17.83	17.94	17.46	17.51	2,382,886	-0.22(-1.26%)
Apr 20, 2007	17.78	17.79	17.41	17.73	3,922,426	+0.17(+0.94%)
Apr 19, 2007	17.36	17.97	17.27	17.56	5,601,905	+0.01(+0.05%)
Apr 18, 2007	17.55	17.70	17.37	17.55	4,267,581	-0.17(-0.93%)
Apr 17, 2007	17.94	18.46	17.63	17.72	7,851,083	-0.40(-2.19%)
Apr 16, 2007	18.17	18.41	17.97	18.12	10,615,344	-0.05(-0.27%)
Apr 13, 2007	18.10	18.35	18.00	18.17	6,783,724	+0.07(+0.37%)
Apr 12, 2007	18.10	18.19	17.92	18.10	4,193,047	-0.13(-0.73%)
Apr 11, 2007	17.70	18.23	17.62	18.23	7,817,931	+0.61(+3.47%)
Apr 10, 2007	17.07	17.65	17.03	17.62	7,399,965	+0.62(+3.65%)
Apr 09, 2007	17.12	17.16	16.71	17.00	5,035,691	+0.01(+0.05%)
Apr 05, 2007	17.02	17.20	16.84	16.99	6,050,787	-0.02(-0.10%)
Apr 04, 2007	17.16	17.17	16.65	17.01	12,829,928	-0.11(-0.63%)
Apr 03, 2007	17.46	17.50	17.04	17.12	44,010,472	+0.00(+0.00%)
Apr 02, 2007	16.88	17.12	16.76	17.12	14,967,348	+0.28(+1.67%)
Mar 30, 2007	17.37	17.37	16.77	16.84	7,649,701	-0.31(-1.79%)
Mar 29, 2007	16.74	17.33	16.71	17.14	17,110,532	+0.39(+2.32%)
Mar 28, 2007	16.60	16.80	16.55	16.75	9,167,578	+0.17(+1.00%)
Mar 27, 2007	16.71	16.79	16.46	16.59	12,848,703	-0.24(-1.43%)
Mar 26, 2007	16.92	17.13	16.55	16.83	4,957,244	-0.01(-0.05%)
Mar 23, 2007	16.94	17.08	16.75	16.84	5,434,111	+0.09(+0.54%)
Mar 22, 2007	16.54	16.98	16.26	16.74	7,326,350	+0.20(+1.20%)
Mar 21, 2007	16.75	17.04	16.47	16.55	7,140,680	-0.25(-1.48%)
Mar 20, 2007	17.37	17.75	16.55	16.79	7,940,536	-1.03(-5.80%)
Mar 19, 2007	17.50	17.94	17.50	17.83	2,407,061	+0.31(+1.80%)
Mar 16, 2007	17.71	17.89	17.35	17.51	982,503	-0.26(-1.44%)
Mar 15, 2007	18.16	18.16	17.76	17.77	1,195,613	-0.14(-0.79%)
Mar 14, 2007	18.61	18.61	17.76	17.91	1,451,514	-0.26(-1.41%)
Mar 13, 2007	18.62	18.75	18.13	18.17	2,024,359	-0.46(-2.44%)
Mar 12, 2007	19.24	19.28	18.05	18.62	5,113,420	-0.65(-3.35%)
Mar 09, 2007	19.85	19.87	19.20	19.27	5,222,090	-0.42(-2.14%)
Mar 08, 2007	19.48	19.85	19.48	19.69	5,536,012	+0.41(+2.15%)
Mar 07, 2007	18.94	19.62	18.83	19.28	2,241,699	+0.21(+1.08%)
Mar 06, 2007	18.62	19.11	18.56	19.07	953,251	+0.65(+3.55%)
Mar 05, 2007	17.58	18.46	17.58	18.42	869,119	+0.40(+2.20%)
Mar 02, 2007	18.75	18.90	18.01	18.02	908,767	-0.73(-3.88%)

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.