Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	23.32	23.40	23.03	23.22	20,122	-0.01(-0.04%)
May 30, 2007	22.85	23.43	22.80	23.23	26,028	+0.28(+1.24%)
May 29, 2007	23.37	23.38	22.66	22.94	57,306	-0.43(-1.84%)
May 25, 2007	23.50	23.50	22.89	23.37	25,153	-0.21(-0.89%)
May 24, 2007	23.80	23.81	23.52	23.58	5,358	-0.22(-0.92%)
May 23, 2007	24.38	24.38	23.59	23.80	8,967	-0.57(-2.33%)
May 22, 2007	23.94	24.56	23.88	24.37	21,654	+0.37(+1.56%)
May 21, 2007	23.74	24.08	23.74	23.99	51,947	+0.17(+0.73%)
May 18, 2007	23.73	24.09	23.66	23.82	15,529	+0.18(+0.77%)
May 17, 2007	23.74	23.86	23.07	23.64	18,154	-0.31(-1.30%)
May 16, 2007	24.31	24.67	23.77	23.95	19,576	-0.32(-1.32%)
May 15, 2007	24.21	24.31	24.00	24.27	6,233	+0.36(+1.49%)
May 14, 2007	23.89	24.57	23.89	23.91	9,952	+0.08(+0.35%)
May 11, 2007	24.05	24.08	23.81	23.83	3,390	-0.27(-1.10%)
May 10, 2007	23.98	24.38	23.98	24.09	13,998	+0.15(+0.61%)
May 09, 2007	24.08	24.16	23.85	23.95	11,701	-0.22(-0.91%)
May 08, 2007	22.93	24.54	22.93	24.17	36,965	+1.14(+4.96%)
May 07, 2007	23.30	23.37	22.97	23.02	24,497	-0.25(-1.06%)
May 04, 2007	23.55	23.55	23.02	23.27	17,826	-0.33(-1.39%)
May 03, 2007	24.64	24.83	23.41	23.60	33,684	-0.97(-3.94%)
May 02, 2007	24.67	24.69	24.41	24.57	41,667	-0.12(-0.48%)
May 01, 2007	24.70	25.06	24.62	24.69	50,198	+0.00(+0.00%)
Apr 30, 2007	24.11	25.94	24.06	24.69	63,540	+0.55(+2.27%)
Apr 27, 2007	22.81	24.31	22.81	24.14	15,092	+1.38(+6.07%)
Apr 26, 2007	22.65	22.91	22.59	22.76	8,092	+0.16(+0.69%)
Apr 25, 2007	22.36	22.95	22.36	22.60	29,090	+0.28(+1.27%)
Apr 24, 2007	22.36	22.36	22.17	22.32	11,155	-0.03(-0.12%)
Apr 23, 2007	22.28	22.68	22.28	22.35	4,046	+0.07(+0.33%)
Apr 20, 2007	22.29	22.48	22.27	22.27	17,388	+0.00(+0.00%)
Apr 19, 2007	22.56	22.68	22.27	22.27	24,934	-0.29(-1.30%)
Apr 18, 2007	22.40	23.01	22.05	22.57	79,070	+0.22(+0.98%)
Apr 17, 2007	22.01	22.37	22.01	22.35	23,950	+0.42(+1.92%)
Apr 16, 2007	21.95	21.95	21.81	21.93	12,576	+0.07(+0.33%)
Apr 13, 2007	21.73	22.34	21.70	21.85	29,090	+0.13(+0.59%)
Apr 12, 2007	21.50	21.87	21.31	21.73	40,355	+0.17(+0.81%)
Apr 11, 2007	21.91	21.91	21.55	21.55	5,905	-0.32(-1.46%)
Apr 10, 2007	21.98	22.08	21.80	21.87	2,624	-0.08(-0.37%)
Apr 09, 2007	22.08	22.08	21.90	21.95	10,061	-0.05(-0.25%)
Apr 05, 2007	21.92	22.10	21.92	22.01	3,827	+0.10(+0.46%)
Apr 04, 2007	22.16	22.16	21.90	21.91	13,451	-0.17(-0.79%)
Apr 03, 2007	21.13	22.08	21.10	22.08	15,639	+1.03(+4.91%)
Apr 02, 2007	21.23	21.23	20.98	21.05	15,857	-0.17(-0.82%)
Mar 30, 2007	22.19	22.54	21.19	21.22	33,246	-0.89(-4.01%)
Mar 29, 2007	22.37	22.49	22.05	22.11	24,497	-0.28(-1.27%)
Mar 28, 2007	22.37	22.45	22.26	22.39	5,140	+0.04(+0.16%)
Mar 27, 2007	22.03	22.58	22.03	22.36	12,030	+0.22(+0.99%)
Mar 26, 2007	22.61	22.63	22.14	22.14	7,436	-0.48(-2.14%)
Mar 23, 2007	21.36	22.69	21.36	22.62	12,248	+1.19(+5.55%)
Mar 22, 2007	21.46	21.56	21.27	21.43	14,436	+0.05(+0.26%)
Mar 21, 2007	21.66	21.79	21.33	21.38	26,575	-0.21(-0.97%)
Mar 20, 2007	21.54	21.85	21.33	21.59	13,014	-0.04(-0.17%)
Mar 19, 2007	21.47	21.65	21.47	21.62	3,390	+0.24(+1.11%)
Mar 16, 2007	21.30	21.61	21.30	21.39	7,108	+0.09(+0.43%)
Mar 15, 2007	21.56	21.70	21.30	21.30	39,589	-0.24(-1.10%)
Mar 14, 2007	21.69	21.98	21.49	21.53	28,434	-0.21(-0.97%)
Mar 13, 2007	21.79	21.84	21.73	21.74	4,921	-0.08(-0.38%)
Mar 12, 2007	21.76	21.95	21.69	21.83	9,077	-0.03(-0.13%)
Mar 09, 2007	21.98	22.05	21.85	21.85	6,671	-0.21(-0.95%)
Mar 08, 2007	22.13	22.27	22.01	22.06	2,843	+0.00(+0.00%)
Mar 07, 2007	20.90	22.38	21.83	22.06	9,514	-0.02(-0.08%)
Mar 06, 2007	21.49	22.17	21.49	22.08	7,655	+0.82(+3.87%)
Mar 05, 2007	20.81	21.33	20.81	21.26	2,734	-0.59(-2.72%)
Mar 02, 2007	21.78	21.95	21.78	21.85	9,186	-0.02(-0.08%)

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.