Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	21.22	21.22	20.64	20.78	877,082	+0.18(+0.89%)
May 30, 2007	20.01	20.59	19.96	20.59	466,895	+0.47(+2.35%)
May 29, 2007	20.57	20.57	19.97	20.12	217,142	+0.19(+0.96%)
May 25, 2007	19.98	20.13	19.67	19.93	342,084	+0.08(+0.42%)
May 24, 2007	20.68	20.68	19.74	19.84	641,866	-0.88(-4.24%)
May 23, 2007	21.08	21.14	20.69	20.72	450,786	-0.37(-1.74%)
May 22, 2007	21.24	21.31	20.94	21.09	658,368	-0.21(-1.00%)
May 21, 2007	21.07	21.40	21.07	21.30	370,242	+0.18(+0.87%)
May 18, 2007	21.13	21.17	20.96	21.12	289,435	-0.01(-0.04%)
May 17, 2007	21.39	21.40	21.11	21.13	676,179	-0.24(-1.11%)
May 16, 2007	21.02	21.52	21.04	21.36	630,341	+0.34(+1.63%)
May 15, 2007	20.87	21.26	20.84	21.02	438,868	+0.09(+0.44%)
May 14, 2007	21.01	21.06	20.86	20.93	288,781	-0.07(-0.33%)
May 11, 2007	20.88	21.08	20.81	21.00	234,299	+0.13(+0.62%)
May 10, 2007	20.97	21.07	20.77	20.87	390,018	-0.20(-0.94%)
May 09, 2007	20.88	21.19	20.78	21.07	505,137	+0.18(+0.88%)
May 08, 2007	21.17	21.17	20.75	20.88	216,749	-0.35(-1.65%)
May 07, 2007	21.01	21.28	21.01	21.23	247,002	+0.21(+0.98%)
May 04, 2007	21.10	21.20	20.84	21.03	256,694	-0.07(-0.33%)
May 03, 2007	20.81	21.16	20.40	21.10	584,896	+0.37(+1.77%)
May 02, 2007	20.89	21.02	20.47	20.73	543,510	-0.19(-0.91%)
May 01, 2007	20.46	20.93	20.29	20.92	808,586	+0.76(+3.79%)
Apr 30, 2007	20.35	20.65	20.10	20.16	510,638	-0.18(-0.86%)
Apr 27, 2007	20.51	20.51	20.23	20.33	179,947	-0.24(-1.19%)
Apr 26, 2007	20.62	20.64	20.39	20.58	423,283	-0.08(-0.37%)
Apr 25, 2007	20.65	20.71	20.37	20.65	254,467	+0.08(+0.41%)
Apr 24, 2007	20.62	20.62	20.15	20.57	284,459	-0.05(-0.22%)
Apr 23, 2007	20.65	20.72	20.19	20.62	221,857	-0.02(-0.11%)
Apr 20, 2007	20.39	20.66	20.36	20.64	485,230	+0.47(+2.31%)
Apr 19, 2007	20.30	20.33	20.13	20.17	280,923	-0.25(-1.23%)
Apr 18, 2007	20.43	20.52	20.29	20.43	269,921	-0.08(-0.41%)
Apr 17, 2007	20.49	20.59	20.39	20.51	317,388	+0.00(+0.00%)
Apr 16, 2007	20.30	21.21	20.28	20.51	276,863	+0.32(+1.59%)
Apr 13, 2007	20.13	20.19	20.00	20.19	695,431	+0.05(+0.23%)
Apr 12, 2007	20.26	20.27	20.04	20.14	323,225	-0.14(-0.68%)
Apr 11, 2007	20.43	20.46	20.18	20.28	428,391	-0.15(-0.75%)
Apr 10, 2007	20.30	20.44	20.23	20.43	411,889	+0.13(+0.64%)
Apr 09, 2007	20.09	20.35	20.07	20.30	532,771	+0.27(+1.33%)
Apr 05, 2007	20.08	20.17	20.02	20.04	405,996	-0.08(-0.42%)
Apr 04, 2007	20.33	20.69	20.05	20.12	1,112,429	-0.19(-0.94%)
Apr 03, 2007	20.54	20.62	20.29	20.31	670,679	-0.19(-0.93%)
Apr 02, 2007	20.19	20.65	20.12	20.50	943,744	+0.38(+1.90%)
Mar 30, 2007	20.65	20.80	20.06	20.12	834,125	-0.53(-2.55%)
Mar 29, 2007	20.65	20.71	20.52	20.65	731,185	+0.09(+0.45%)
Mar 28, 2007	20.33	20.60	20.22	20.55	876,034	+0.11(+0.52%)
Mar 27, 2007	20.39	20.57	20.32	20.45	553,071	-0.06(-0.30%)
Mar 26, 2007	20.26	20.65	20.26	20.51	740,615	+0.21(+1.02%)
Mar 23, 2007	20.08	20.33	20.01	20.30	624,448	+0.26(+1.30%)
Mar 22, 2007	19.81	20.09	19.71	20.04	796,407	+0.24(+1.20%)
Mar 21, 2007	19.49	19.86	19.39	19.81	659,678	+0.31(+1.61%)
Mar 20, 2007	19.20	19.49	19.12	19.49	474,229	+0.27(+1.43%)
Mar 19, 2007	19.10	19.40	19.05	19.22	488,897	+0.25(+1.33%)
Mar 16, 2007	19.10	19.09	18.80	18.97	734,983	-0.12(-0.64%)
Mar 15, 2007	18.86	19.09	18.80	19.09	415,032	+0.23(+1.21%)
Mar 14, 2007	18.46	18.88	18.46	18.86	827,315	+0.37(+2.02%)
Mar 13, 2007	18.53	18.64	18.30	18.49	579,657	-0.05(-0.25%)
Mar 12, 2007	18.31	18.53	18.20	18.53	351,775	+0.23(+1.25%)
Mar 09, 2007	18.17	18.30	18.13	18.30	317,069	+0.21(+1.18%)
Mar 08, 2007	18.13	18.24	18.03	18.09	392,637	+0.06(+0.34%)
Mar 07, 2007	18.10	18.17	17.94	18.03	318,379	-0.12(-0.67%)
Mar 06, 2007	17.72	18.19	17.61	18.15	489,814	+0.63(+3.57%)
Mar 05, 2007	17.75	18.00	17.52	17.52	636,235	-0.39(-2.17%)
Mar 02, 2007	17.91	18.15	17.81	17.91	554,381	-0.05(-0.30%)

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.