Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	20.64	20.80	20.59	20.67	2,952,211	+0.11(+0.55%)
May 30, 2007	20.24	20.56	20.10	20.56	3,172,186	+0.32(+1.57%)
May 29, 2007	20.30	20.49	20.21	20.24	2,301,849	-0.06(-0.31%)
May 25, 2007	20.18	20.34	20.16	20.30	1,893,458	+0.08(+0.39%)
May 24, 2007	20.45	20.49	20.22	20.22	2,236,096	-0.22(-1.06%)
May 23, 2007	20.39	20.52	20.37	20.44	2,427,379	+0.06(+0.29%)
May 22, 2007	20.14	20.51	20.12	20.38	2,135,194	+0.24(+1.18%)
May 21, 2007	20.12	20.23	20.03	20.14	3,139,429	+0.02(+0.10%)
May 18, 2007	20.10	20.16	20.02	20.12	2,143,802	+0.04(+0.19%)
May 17, 2007	20.05	20.20	20.05	20.08	3,291,021	-0.04(-0.19%)
May 16, 2007	20.16	20.21	20.07	20.12	3,164,535	-0.02(-0.10%)
May 15, 2007	20.16	20.25	20.11	20.14	2,635,877	-0.02(-0.10%)
May 14, 2007	20.11	20.29	19.96	20.16	1,710,068	+0.09(+0.44%)
May 11, 2007	20.02	20.10	19.89	20.07	2,910,129	+0.07(+0.36%)
May 10, 2007	20.39	20.41	20.00	20.00	2,340,106	-0.36(-1.79%)
May 09, 2007	20.40	20.50	20.28	20.37	1,753,850	-0.03(-0.16%)
May 08, 2007	20.33	20.41	20.20	20.40	2,102,437	+0.00(+0.02%)
May 07, 2007	20.33	20.43	20.17	20.40	2,008,469	+0.05(+0.27%)
May 04, 2007	20.32	20.46	20.14	20.34	2,631,812	+0.02(+0.10%)
May 03, 2007	19.69	20.50	19.67	20.32	3,920,394	+0.80(+4.11%)
May 02, 2007	19.17	19.53	19.15	19.52	2,251,994	+0.36(+1.86%)
May 01, 2007	18.89	19.31	18.89	19.16	2,005,951	-0.10(-0.50%)
Apr 30, 2007	19.38	19.43	19.24	19.26	1,439,886	-0.10(-0.50%)
Apr 27, 2007	18.96	19.36	18.96	19.36	1,313,873	+0.04(+0.22%)
Apr 26, 2007	19.37	19.43	19.28	19.31	1,778,691	-0.07(-0.35%)
Apr 25, 2007	19.23	19.41	19.19	19.38	1,115,853	+0.17(+0.87%)
Apr 24, 2007	19.30	19.36	19.20	19.21	1,313,873	-0.09(-0.46%)
Apr 23, 2007	19.43	19.51	19.30	19.30	1,315,786	-0.14(-0.73%)
Apr 20, 2007	19.00	19.54	19.00	19.44	1,820,328	+0.13(+0.67%)
Apr 19, 2007	19.24	19.36	19.20	19.31	1,226,433	+0.05(+0.28%)
Apr 18, 2007	19.16	19.31	19.15	19.26	1,084,095	+0.01(+0.04%)
Apr 17, 2007	19.28	19.30	19.21	19.25	787,367	-0.00(-0.02%)
Apr 16, 2007	19.20	19.29	19.18	19.26	792,628	+0.07(+0.37%)
Apr 13, 2007	19.15	19.20	19.05	19.18	1,525,480	+0.03(+0.17%)
Apr 12, 2007	19.11	19.16	19.00	19.15	706,790	+0.09(+0.48%)
Apr 11, 2007	19.11	19.17	19.00	19.06	1,008,777	-0.10(-0.50%)
Apr 10, 2007	19.05	19.18	19.01	19.15	1,360,977	+0.06(+0.31%)
Apr 09, 2007	19.15	19.15	18.95	19.10	1,626,143	-0.02(-0.09%)
Apr 05, 2007	19.21	19.16	19.01	19.11	1,867,398	-0.10(-0.50%)
Apr 04, 2007	19.22	19.28	19.14	19.21	1,195,517	+0.00(+0.00%)
Apr 03, 2007	19.08	19.22	19.06	19.21	1,913,306	+0.14(+0.75%)
Apr 02, 2007	18.88	19.10	18.88	19.07	2,011,578	+0.17(+0.89%)
Mar 30, 2007	18.77	18.94	18.76	18.90	1,974,756	+0.11(+0.58%)
Mar 29, 2007	18.83	18.87	18.72	18.79	1,007,811	+0.04(+0.22%)
Mar 28, 2007	18.85	18.87	18.70	18.75	1,164,673	-0.12(-0.62%)
Mar 27, 2007	18.85	18.95	18.78	18.87	1,474,551	-0.03(-0.16%)
Mar 26, 2007	18.86	18.92	18.77	18.90	2,432,878	+0.01(+0.04%)
Mar 23, 2007	18.87	18.99	18.86	18.89	1,256,728	+0.03(+0.16%)
Mar 22, 2007	18.66	18.90	18.65	18.86	2,138,781	+0.23(+1.26%)
Mar 21, 2007	18.41	18.67	18.36	18.62	2,103,286	+0.21(+1.14%)
Mar 20, 2007	18.37	18.44	18.32	18.41	1,559,368	-0.02(-0.11%)
Mar 19, 2007	18.35	18.45	18.32	18.44	1,261,988	+0.15(+0.82%)
Mar 16, 2007	18.29	18.34	18.19	18.29	2,487,394	+0.01(+0.05%)
Mar 15, 2007	18.22	18.33	18.19	18.28	947,098	+0.02(+0.11%)
Mar 14, 2007	18.26	18.31	17.90	18.26	1,816,469	+0.04(+0.21%)
Mar 13, 2007	18.56	18.50	18.21	18.22	1,693,092	-0.34(-1.83%)
Mar 12, 2007	18.50	18.58	18.46	18.56	1,418,840	+0.01(+0.05%)
Mar 09, 2007	18.52	18.58	18.46	18.55	1,506,830	+0.10(+0.57%)
Mar 08, 2007	18.40	18.53	18.37	18.44	1,525,241	+0.08(+0.43%)
Mar 07, 2007	18.48	18.52	18.35	18.36	1,786,342	-0.18(-0.95%)
Mar 06, 2007	18.41	18.59	18.36	18.54	1,799,732	+0.16(+0.86%)
Mar 05, 2007	18.59	18.63	18.38	18.38	3,241,526	-0.29(-1.57%)
Mar 02, 2007	18.61	18.75	18.55	18.67	1,631,403	+0.05(+0.25%)

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.