Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.28	15.34	15.09	15.14	617,570	-0.11(-0.72%)
May 30, 2007	15.16	15.32	15.10	15.25	338,927	-0.04(-0.28%)
May 29, 2007	15.20	15.33	15.12	15.29	334,979	+0.11(+0.72%)
May 25, 2007	15.22	15.24	15.05	15.19	476,748	-0.02(-0.12%)
May 24, 2007	15.34	15.56	15.16	15.20	567,867	-0.21(-1.38%)
May 23, 2007	15.48	15.55	15.37	15.42	763,149	-0.07(-0.47%)
May 22, 2007	15.31	15.54	15.25	15.49	1,110,215	+0.04(+0.24%)
May 21, 2007	15.21	15.51	15.19	15.45	752,409	+0.19(+1.27%)
May 18, 2007	15.20	15.28	15.13	15.26	468,269	+0.08(+0.52%)
May 17, 2007	15.31	15.35	15.17	15.18	508,523	-0.21(-1.38%)
May 16, 2007	15.29	15.39	15.17	15.39	357,164	+0.18(+1.16%)
May 15, 2007	15.31	15.46	15.19	15.22	610,818	-0.13(-0.87%)
May 14, 2007	15.48	15.52	15.31	15.35	726,995	-0.18(-1.17%)
May 11, 2007	15.48	15.54	15.37	15.53	347,953	+0.22(+1.47%)
May 10, 2007	15.63	15.66	15.31	15.31	876,755	-0.42(-2.66%)
May 09, 2007	15.59	15.82	15.50	15.73	696,517	+0.10(+0.62%)
May 08, 2007	15.50	15.66	15.38	15.63	805,751	+0.04(+0.23%)
May 07, 2007	15.49	15.80	15.49	15.59	921,962	-0.05(-0.35%)
May 04, 2007	15.60	15.75	15.43	15.65	789,423	+0.09(+0.59%)
May 03, 2007	15.41	15.61	15.40	15.56	1,050,429	+0.15(+0.94%)
May 02, 2007	15.14	15.42	15.11	15.41	707,672	+0.24(+1.60%)
May 01, 2007	15.11	15.20	14.94	15.17	969,337	+0.04(+0.24%)
Apr 30, 2007	15.40	15.49	15.12	15.13	912,177	-0.30(-1.93%)
Apr 27, 2007	15.43	15.55	15.39	15.43	930,673	-0.08(-0.51%)
Apr 26, 2007	15.51	15.61	15.32	15.51	1,775,976	-0.04(-0.23%)
Apr 25, 2007	15.54	15.60	15.44	15.54	863,793	+0.09(+0.55%)
Apr 24, 2007	15.57	15.57	15.23	15.46	880,998	-0.07(-0.47%)
Apr 23, 2007	15.49	15.63	15.49	15.53	714,869	-0.13(-0.81%)
Apr 20, 2007	15.76	15.77	15.47	15.66	785,998	+0.14(+0.90%)
Apr 19, 2007	15.27	15.58	15.02	15.52	2,576,913	-0.32(-1.99%)
Apr 18, 2007	15.90	16.02	15.83	15.83	562,905	-0.18(-1.10%)
Apr 17, 2007	16.13	16.14	15.93	16.01	426,328	-0.07(-0.41%)
Apr 16, 2007	15.77	16.17	15.68	16.08	810,719	+0.39(+2.47%)
Apr 13, 2007	15.57	15.73	15.57	15.69	1,375,301	+0.09(+0.58%)
Apr 12, 2007	15.49	15.60	15.39	15.60	678,191	+0.10(+0.67%)
Apr 11, 2007	15.63	15.73	15.41	15.49	1,159,716	-0.18(-1.16%)
Apr 10, 2007	15.71	15.82	15.62	15.68	614,446	-0.04(-0.27%)
Apr 09, 2007	15.79	15.85	15.69	15.72	407,086	-0.11(-0.69%)
Apr 05, 2007	15.86	15.89	15.77	15.83	322,004	-0.07(-0.42%)
Apr 04, 2007	16.10	16.16	15.86	15.90	742,885	-0.24(-1.50%)
Apr 03, 2007	16.22	16.38	16.10	16.14	487,152	-0.03(-0.19%)
Apr 02, 2007	16.31	16.37	16.08	16.17	571,041	-0.07(-0.45%)
Mar 30, 2007	16.42	16.42	16.14	16.24	488,000	-0.14(-0.85%)
Mar 29, 2007	16.40	16.44	16.22	16.38	347,305	+0.10(+0.63%)
Mar 28, 2007	16.38	16.38	16.19	16.28	981,241	-0.22(-1.32%)
Mar 27, 2007	16.57	16.59	16.44	16.50	462,851	-0.18(-1.06%)
Mar 26, 2007	16.70	16.80	16.52	16.67	677,922	-0.06(-0.36%)
Mar 23, 2007	16.65	16.81	16.63	16.73	431,975	+0.05(+0.29%)
Mar 22, 2007	16.84	16.84	16.56	16.68	567,857	-0.07(-0.40%)
Mar 21, 2007	16.07	16.77	16.05	16.75	718,294	+0.74(+4.62%)
Mar 20, 2007	15.91	16.06	15.89	16.01	642,329	+0.06(+0.38%)
Mar 19, 2007	15.99	16.08	15.92	15.95	509,152	+0.04(+0.27%)
Mar 16, 2007	16.03	16.15	15.85	15.91	901,411	-0.17(-1.06%)
Mar 15, 2007	15.91	16.08	15.83	16.08	280,142	+0.16(+0.99%)
Mar 14, 2007	15.53	15.92	15.53	15.92	690,181	+0.35(+2.26%)
Mar 13, 2007	16.16	16.05	15.40	15.57	645,253	-0.59(-3.64%)
Mar 12, 2007	16.08	16.17	15.97	16.16	317,827	+0.02(+0.11%)
Mar 09, 2007	16.16	16.25	16.02	16.14	171,735	+0.06(+0.38%)
Mar 08, 2007	16.19	16.25	15.96	16.08	281,917	+0.01(+0.08%)
Mar 07, 2007	16.38	16.40	16.05	16.07	288,469	-0.32(-1.93%)
Mar 06, 2007	15.94	16.47	15.88	16.38	581,602	+0.53(+3.37%)
Mar 05, 2007	16.15	16.42	15.84	15.85	674,693	-0.44(-2.68%)
Mar 02, 2007	16.27	16.47	16.25	16.28	384,115	-0.13(-0.78%)

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.