Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.74	15.74	15.32	15.36	117,081	-0.21(-1.35%)
May 30, 2007	15.55	16.05	15.49	15.57	107,732	+0.04(+0.26%)
May 29, 2007	15.58	15.71	15.40	15.53	52,831	+0.04(+0.26%)
May 25, 2007	16.00	16.00	15.35	15.49	53,449	+0.12(+0.78%)
May 24, 2007	15.61	15.71	15.35	15.37	28,640	-0.31(-1.98%)
May 23, 2007	16.10	16.10	15.67	15.68	5,549	-0.09(-0.57%)
May 22, 2007	15.75	16.13	15.66	15.77	42,052	+0.02(+0.13%)
May 21, 2007	15.25	15.84	15.25	15.75	60,010	+0.50(+3.28%)
May 18, 2007	14.99	15.25	14.90	15.25	69,827	+0.33(+2.21%)
May 17, 2007	15.49	15.49	14.26	14.92	224,835	-0.66(-4.24%)
May 16, 2007	15.76	16.07	15.20	15.58	165,068	-0.16(-1.02%)
May 15, 2007	16.05	16.62	15.55	15.74	27,739	-0.36(-2.24%)
May 14, 2007	16.15	16.38	16.01	16.10	28,710	-0.16(-0.98%)
May 11, 2007	16.48	16.48	16.17	16.26	28,807	+0.01(+0.06%)
May 10, 2007	16.37	16.37	16.05	16.25	48,473	-0.29(-1.75%)
May 09, 2007	16.25	16.56	16.03	16.54	45,902	+0.19(+1.16%)
May 08, 2007	16.23	16.59	16.05	16.35	59,620	+0.00(+0.00%)
May 07, 2007	16.44	16.63	16.26	16.35	8,840	-0.37(-2.21%)
May 04, 2007	16.72	16.81	16.61	16.72	156,664	+0.09(+0.54%)
May 03, 2007	16.87	16.88	16.34	16.63	16,939	-0.27(-1.60%)
May 02, 2007	16.58	17.12	16.50	16.90	15,245	+0.33(+1.99%)
May 01, 2007	16.46	16.58	16.46	16.57	7,131	+0.06(+0.36%)
Apr 30, 2007	16.53	16.68	16.45	16.51	19,950	+0.02(+0.12%)
Apr 27, 2007	16.61	16.61	16.37	16.49	10,140	-0.08(-0.48%)
Apr 26, 2007	16.60	16.79	16.43	16.57	6,262	-0.08(-0.48%)
Apr 25, 2007	16.69	16.72	16.25	16.65	6,900	+0.10(+0.60%)
Apr 24, 2007	16.33	16.55	16.30	16.55	6,764	-0.01(-0.06%)
Apr 23, 2007	16.85	18.05	16.50	16.56	13,245	-0.32(-1.90%)
Apr 20, 2007	17.10	17.10	16.80	16.88	10,300	+0.13(+0.78%)
Apr 19, 2007	16.85	16.85	16.75	16.75	9,531	-0.24(-1.41%)
Apr 18, 2007	16.76	17.04	16.75	16.99	20,761	-0.16(-0.93%)
Apr 17, 2007	17.28	17.65	16.97	17.15	40,778	-0.15(-0.87%)
Apr 16, 2007	17.11	18.58	17.11	17.30	10,237	+0.39(+2.31%)
Apr 13, 2007	17.10	17.10	16.79	16.91	7,560	-0.27(-1.57%)
Apr 12, 2007	16.81	17.21	16.38	17.18	12,334	+0.26(+1.54%)
Apr 11, 2007	16.90	16.93	16.80	16.92	6,678	+0.02(+0.12%)
Apr 10, 2007	17.01	17.09	16.90	16.90	28,384	-0.06(-0.35%)
Apr 09, 2007	16.94	17.27	16.61	16.96	29,210	-0.03(-0.18%)
Apr 05, 2007	16.69	17.00	16.69	16.99	7,253	+0.14(+0.83%)
Apr 04, 2007	17.04	17.24	16.64	16.85	18,862	-0.36(-2.09%)
Apr 03, 2007	17.68	17.98	17.08	17.21	105,452	-0.44(-2.49%)
Apr 02, 2007	17.12	17.70	16.96	17.65	25,942	+0.36(+2.08%)
Mar 30, 2007	16.83	17.29	16.83	17.29	14,489	+0.33(+1.95%)
Mar 29, 2007	17.55	17.55	16.91	16.96	54,714	-0.44(-2.53%)
Mar 28, 2007	16.86	17.49	16.68	17.40	16,320	+0.23(+1.34%)
Mar 27, 2007	16.99	17.17	16.95	17.17	4,159	+0.09(+0.53%)
Mar 26, 2007	17.04	17.08	16.95	17.08	7,525	-0.06(-0.35%)
Mar 23, 2007	17.56	17.78	16.89	17.14	9,019	-0.45(-2.56%)
Mar 22, 2007	17.48	17.85	17.48	17.59	23,532	+0.23(+1.32%)
Mar 21, 2007	16.73	17.38	16.70	17.36	9,975	+0.65(+3.89%)
Mar 20, 2007	16.16	16.71	16.16	16.71	4,024	+0.51(+3.15%)
Mar 19, 2007	15.99	16.37	15.89	16.20	23,111	+0.21(+1.31%)
Mar 16, 2007	16.14	16.15	15.82	15.99	51,381	-0.16(-0.99%)
Mar 15, 2007	15.61	16.47	15.61	16.15	60,155	-0.10(-0.62%)
Mar 14, 2007	16.00	16.35	16.00	16.25	10,108	+0.25(+1.56%)
Mar 13, 2007	16.28	16.35	16.00	16.00	33,466	-0.53(-3.21%)
Mar 12, 2007	16.34	16.53	16.31	16.53	6,285	+0.42(+2.61%)
Mar 09, 2007	16.17	16.45	16.00	16.11	8,530	+0.13(+0.81%)
Mar 08, 2007	16.14	16.18	15.63	15.98	30,533	-0.06(-0.37%)
Mar 07, 2007	15.51	16.28	15.51	16.04	23,855	-0.11(-0.68%)
Mar 06, 2007	16.19	17.09	15.97	16.15	22,290	+0.14(+0.87%)
Mar 05, 2007	16.10	16.21	14.42	16.01	35,676	-0.24(-1.48%)
Mar 02, 2007	16.41	16.54	16.10	16.25	60,806	-0.31(-1.87%)

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.