Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.40	15.43	15.27	15.30	1,530,466	-0.09(-0.56%)
May 30, 2007	15.26	15.39	15.24	15.39	1,436,655	+0.11(+0.70%)
May 29, 2007	15.33	15.42	15.26	15.28	1,831,150	-0.03(-0.21%)
May 25, 2007	15.31	15.37	15.28	15.32	953,221	+0.05(+0.30%)
May 24, 2007	15.28	15.37	15.25	15.27	1,406,440	-0.05(-0.35%)
May 23, 2007	15.27	15.33	15.23	15.32	1,102,832	+0.06(+0.38%)
May 22, 2007	15.22	15.35	15.21	15.27	1,281,439	-0.02(-0.16%)
May 21, 2007	15.31	15.44	15.29	15.29	1,072,374	-0.06(-0.40%)
May 18, 2007	15.37	15.41	15.31	15.35	1,261,215	+0.01(+0.08%)
May 17, 2007	15.35	15.40	15.32	15.34	1,347,960	-0.06(-0.40%)
May 16, 2007	15.32	15.40	15.29	15.40	1,175,445	+0.13(+0.83%)
May 15, 2007	15.28	15.34	15.24	15.28	2,043,870	-0.02(-0.13%)
May 14, 2007	15.17	15.30	15.19	15.30	1,767,066	+0.12(+0.81%)
May 11, 2007	15.09	15.18	15.04	15.17	1,301,664	+0.11(+0.76%)
May 10, 2007	15.11	15.12	15.01	15.06	1,554,345	-0.10(-0.68%)
May 09, 2007	15.16	15.24	15.12	15.16	829,682	+0.01(+0.05%)
May 08, 2007	15.20	15.29	15.12	15.15	896,671	-0.15(-0.97%)
May 07, 2007	15.30	15.40	15.25	15.30	851,369	+0.00(+0.03%)
May 04, 2007	15.34	15.36	15.20	15.30	1,654,248	-0.04(-0.27%)
May 03, 2007	15.25	15.36	15.24	15.34	1,626,958	+0.09(+0.62%)
May 02, 2007	15.27	15.31	15.22	15.24	1,348,935	-0.02(-0.16%)
May 01, 2007	15.21	15.29	15.10	15.27	1,541,918	+0.03(+0.22%)
Apr 30, 2007	15.31	15.40	15.23	15.23	895,229	-0.07(-0.48%)
Apr 27, 2007	15.39	15.41	15.18	15.31	775,832	-0.09(-0.56%)
Apr 26, 2007	15.57	15.64	15.35	15.39	1,189,334	-0.21(-1.34%)
Apr 25, 2007	15.73	15.76	15.58	15.60	1,158,875	-0.04(-0.26%)
Apr 24, 2007	15.66	15.77	15.62	15.64	1,447,376	-0.05(-0.34%)
Apr 23, 2007	15.70	15.77	15.65	15.70	1,071,156	+0.06(+0.39%)
Apr 20, 2007	15.67	15.70	15.55	15.64	1,410,582	+0.09(+0.61%)
Apr 19, 2007	15.96	15.96	15.50	15.54	1,018,767	-0.12(-0.76%)
Apr 18, 2007	15.76	15.77	15.62	15.66	933,241	-0.14(-0.86%)
Apr 17, 2007	15.83	15.87	15.74	15.80	1,157,413	-0.06(-0.39%)
Apr 16, 2007	15.76	15.94	15.76	15.86	2,055,323	+0.07(+0.47%)
Apr 13, 2007	15.55	15.83	15.42	15.78	3,065,806	+0.41(+2.67%)
Apr 12, 2007	15.40	15.47	15.30	15.37	1,843,821	-0.02(-0.16%)
Apr 11, 2007	15.42	15.44	15.32	15.40	1,699,327	-0.02(-0.13%)
Apr 10, 2007	15.54	15.57	15.30	15.42	3,251,967	-0.15(-0.95%)
Apr 09, 2007	15.68	15.75	15.55	15.57	1,819,698	-0.13(-0.84%)
Apr 05, 2007	15.75	15.75	15.56	15.70	1,466,382	+0.04(+0.26%)
Apr 04, 2007	15.69	15.77	15.63	15.66	1,561,168	-0.10(-0.65%)
Apr 03, 2007	15.71	15.79	15.71	15.76	1,992,457	+0.09(+0.58%)
Apr 02, 2007	15.88	15.88	15.62	15.67	2,872,335	-0.14(-0.88%)
Mar 30, 2007	15.77	15.91	15.65	15.81	1,905,712	+0.02(+0.16%)
Mar 29, 2007	15.77	15.85	15.71	15.78	2,492,460	+0.07(+0.47%)
Mar 28, 2007	15.53	15.89	15.46	15.71	2,983,691	-0.16(-1.03%)
Mar 27, 2007	16.21	16.21	15.69	15.87	2,133,052	-0.18(-1.10%)
Mar 26, 2007	16.03	16.12	15.92	16.05	750,735	-0.03(-0.18%)
Mar 23, 2007	16.00	16.12	15.93	16.08	864,039	+0.12(+0.77%)
Mar 22, 2007	16.30	16.31	15.89	15.96	1,581,149	+0.01(+0.05%)
Mar 21, 2007	15.60	16.00	15.55	15.95	1,113,310	+0.35(+2.24%)
Mar 20, 2007	15.50	15.65	15.50	15.60	1,235,386	+0.04(+0.26%)
Mar 19, 2007	15.50	15.60	15.48	15.56	921,788	+0.11(+0.72%)
Mar 16, 2007	15.55	15.60	15.41	15.45	1,759,025	-0.07(-0.45%)
Mar 15, 2007	15.42	15.57	15.39	15.52	918,621	+0.11(+0.72%)
Mar 14, 2007	15.41	15.50	15.20	15.41	1,439,822	+0.00(+0.00%)
Mar 13, 2007	15.61	15.63	15.41	15.41	1,102,101	-0.21(-1.31%)
Mar 12, 2007	15.44	15.68	15.33	15.61	1,663,995	+0.21(+1.36%)
Mar 09, 2007	15.37	15.49	15.37	15.40	983,192	+0.05(+0.29%)
Mar 08, 2007	15.16	15.44	15.16	15.36	1,853,080	+0.30(+1.96%)
Mar 07, 2007	15.14	15.21	15.05	15.06	1,941,287	-0.08(-0.52%)
Mar 06, 2007	15.30	15.38	15.11	15.14	2,203,959	-0.16(-1.05%)
Mar 05, 2007	15.34	15.40	15.20	15.30	1,259,022	-0.08(-0.53%)
Mar 02, 2007	15.53	15.59	15.38	15.38	1,065,308	-0.17(-1.08%)

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.