Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	23.17	23.23	21.88	22.44	1,241,063	-0.59(-2.56%)
May 30, 2007	22.91	23.06	22.42	23.03	912,303	+0.00(+0.00%)
May 29, 2007	22.84	23.24	22.81	23.03	1,153,917	+0.04(+0.17%)
May 25, 2007	23.32	23.34	22.85	22.99	975,203	-0.31(-1.33%)
May 24, 2007	24.33	24.33	23.09	23.30	760,131	-1.11(-4.55%)
May 23, 2007	24.39	24.90	23.98	24.41	840,536	+0.10(+0.41%)
May 22, 2007	24.62	24.69	24.09	24.31	788,525	-0.39(-1.58%)
May 21, 2007	24.80	25.23	24.51	24.70	524,116	-0.17(-0.68%)
May 18, 2007	24.16	24.93	23.75	24.87	1,169,802	+0.80(+3.32%)
May 17, 2007	25.73	25.82	23.33	24.07	3,664,723	-1.66(-6.45%)
May 16, 2007	26.84	26.85	25.42	25.73	1,530,783	-1.01(-3.78%)
May 15, 2007	27.32	27.86	26.70	26.74	527,304	-0.66(-2.41%)
May 14, 2007	28.24	28.64	27.28	27.40	709,741	-0.95(-3.35%)
May 11, 2007	26.54	28.46	26.43	28.35	986,779	+1.92(+7.26%)
May 10, 2007	26.95	27.08	26.29	26.43	751,508	-0.58(-2.15%)
May 09, 2007	27.50	27.72	26.73	27.01	1,047,336	-0.69(-2.49%)
May 08, 2007	27.96	28.21	27.36	27.70	959,197	-0.46(-1.63%)
May 07, 2007	28.45	28.59	28.07	28.16	496,137	-0.37(-1.30%)
May 04, 2007	28.55	28.70	28.19	28.53	746,362	+0.18(+0.63%)
May 03, 2007	28.43	28.74	28.01	28.35	902,698	-0.25(-0.87%)
May 02, 2007	27.92	28.71	27.86	28.60	1,076,913	+0.84(+3.03%)
May 01, 2007	27.14	27.85	26.33	27.76	643,042	+0.56(+2.06%)
Apr 30, 2007	27.54	27.95	27.14	27.20	874,723	-0.38(-1.38%)
Apr 27, 2007	28.59	28.61	27.58	27.58	877,991	-0.84(-2.96%)
Apr 26, 2007	27.33	28.72	26.92	28.42	965,504	+1.06(+3.87%)
Apr 25, 2007	26.65	27.53	26.15	27.36	940,962	+0.69(+2.59%)
Apr 24, 2007	25.95	26.70	25.50	26.67	827,343	+0.68(+2.62%)
Apr 23, 2007	25.75	26.41	25.34	25.99	1,034,591	+0.09(+0.35%)
Apr 20, 2007	24.71	27.50	24.68	25.90	2,701,641	+1.46(+5.97%)
Apr 19, 2007	23.97	24.65	23.45	24.44	744,384	+0.34(+1.41%)
Apr 18, 2007	24.22	24.40	23.79	24.10	384,207	-0.29(-1.19%)
Apr 17, 2007	24.70	24.70	24.09	24.39	538,667	-0.20(-0.81%)
Apr 16, 2007	25.00	25.01	24.17	24.59	761,976	-0.45(-1.80%)
Apr 13, 2007	24.24	25.12	24.08	25.04	1,090,214	+0.84(+3.47%)
Apr 12, 2007	23.44	24.22	23.30	24.20	484,039	+0.76(+3.24%)
Apr 11, 2007	23.64	23.74	23.15	23.44	416,888	-0.14(-0.59%)
Apr 10, 2007	23.97	24.00	23.55	23.58	437,549	-0.38(-1.59%)
Apr 09, 2007	23.49	24.11	23.26	23.96	612,537	+0.60(+2.57%)
Apr 05, 2007	22.80	23.55	22.68	23.36	722,742	+0.52(+2.28%)
Apr 04, 2007	22.59	22.86	22.16	22.84	491,377	+0.35(+1.56%)
Apr 03, 2007	21.98	22.77	21.81	22.49	749,068	+0.58(+2.65%)
Apr 02, 2007	21.62	22.08	21.52	21.91	602,902	+0.29(+1.34%)
Mar 30, 2007	21.32	21.79	21.20	21.62	640,188	+0.37(+1.74%)
Mar 29, 2007	21.67	21.86	20.81	21.25	461,534	-0.29(-1.35%)
Mar 28, 2007	21.70	22.03	21.44	21.54	591,248	-0.46(-2.09%)
Mar 27, 2007	22.40	22.65	20.79	22.00	3,075,767	+2.85(+14.88%)
Mar 26, 2007	19.40	19.40	18.83	19.15	283,320	-0.29(-1.49%)
Mar 23, 2007	19.43	19.71	19.15	19.44	321,484	-0.05(-0.26%)
Mar 22, 2007	19.54	19.82	19.26	19.49	369,318	+0.09(+0.46%)
Mar 21, 2007	19.06	19.54	18.75	19.40	350,085	+0.36(+1.89%)
Mar 20, 2007	18.57	19.05	18.53	19.04	270,474	+0.43(+2.31%)
Mar 19, 2007	18.50	18.93	18.33	18.61	365,588	+0.24(+1.31%)
Mar 16, 2007	18.54	18.83	18.31	18.37	1,057,797	-0.20(-1.08%)
Mar 15, 2007	18.51	18.81	18.27	18.57	355,781	+0.06(+0.32%)
Mar 14, 2007	18.30	18.63	17.96	18.51	586,819	+0.13(+0.71%)
Mar 13, 2007	19.04	18.95	18.36	18.38	619,899	-0.66(-3.47%)
Mar 12, 2007	18.94	19.21	18.85	19.04	350,646	+0.02(+0.11%)
Mar 09, 2007	19.41	19.43	18.83	19.02	323,634	-0.26(-1.35%)
Mar 08, 2007	18.76	19.56	18.71	19.28	779,034	+0.64(+3.43%)
Mar 07, 2007	19.10	19.25	18.63	18.64	784,826	-0.42(-2.20%)
Mar 06, 2007	18.98	19.41	18.62	19.06	590,412	+0.30(+1.60%)
Mar 05, 2007	18.50	19.05	17.87	18.76	1,546,608	+0.08(+0.43%)
Mar 02, 2007	18.91	19.55	18.67	18.68	761,587	-0.54(-2.81%)

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.