Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	20.98	21.10	20.58	20.98	30,458	+0.29(+1.39%)
May 30, 2007	20.70	20.80	20.49	20.70	7,220	-0.09(-0.41%)
May 29, 2007	20.78	21.41	20.78	20.78	17,800	-0.31(-1.47%)
May 25, 2007	21.09	21.12	20.95	21.09	4,945	+0.15(+0.74%)
May 24, 2007	21.18	21.37	20.94	20.94	4,150	-0.24(-1.14%)
May 23, 2007	21.18	21.67	21.04	21.18	8,000	+0.14(+0.66%)
May 22, 2007	20.63	21.45	20.80	21.04	7,320	+0.41(+2.01%)
May 21, 2007	20.63	20.63	20.63	20.63	0	+0.00(+0.00%)
May 18, 2007	20.63	20.72	20.49	20.63	8,020	-0.06(-0.29%)
May 17, 2007	20.69	20.69	20.27	20.69	3,500	+0.63(+3.12%)
May 16, 2007	20.06	20.22	19.93	20.06	6,550	-0.25(-1.22%)
May 15, 2007	20.31	20.39	20.31	20.31	2,945	+0.41(+2.06%)
May 14, 2007	19.90	20.18	19.53	19.90	5,520	+0.13(+0.64%)
May 11, 2007	19.77	19.77	19.33	19.77	3,100	+0.39(+2.03%)
May 10, 2007	19.38	19.38	19.22	19.38	9,830	+0.00(+0.00%)
May 09, 2007	19.38	19.44	18.87	19.38	10,605	+0.57(+3.01%)
May 08, 2007	18.81	18.90	18.14	18.81	5,650	+0.64(+3.54%)
May 07, 2007	18.17	18.42	17.91	18.17	8,985	+0.76(+4.38%)
May 04, 2007	17.41	17.60	17.16	17.41	3,590	+0.27(+1.56%)
May 03, 2007	17.14	17.18	16.94	17.14	11,234	+0.20(+1.16%)
May 02, 2007	16.94	17.14	16.80	16.94	6,402	+0.16(+0.93%)
May 01, 2007	16.79	17.01	16.79	16.79	3,525	-0.12(-0.73%)
Apr 30, 2007	16.91	17.25	16.91	16.91	3,115	-0.27(-1.55%)
Apr 27, 2007	17.22	17.28	17.15	17.18	3,740	-0.05(-0.27%)
Apr 26, 2007	17.22	17.48	16.99	17.22	13,180	-0.24(-1.37%)
Apr 25, 2007	16.94	17.46	16.93	17.46	500	+0.52(+3.09%)
Apr 24, 2007	16.94	17.04	16.76	16.94	6,327	-0.07(-0.40%)
Apr 23, 2007	17.01	17.22	16.95	17.01	4,765	-0.60(-3.39%)
Apr 20, 2007	17.61	17.63	17.45	17.61	39,400	+0.25(+1.41%)
Apr 19, 2007	17.36	17.56	17.05	17.36	60,555	+0.00(+0.02%)
Apr 18, 2007	17.36	17.54	17.36	17.36	2,400	-0.45(-2.55%)
Apr 17, 2007	17.81	18.06	17.73	17.81	4,250	+0.49(+2.85%)
Apr 16, 2007	17.32	17.44	17.20	17.32	2,510	-0.08(-0.44%)
Apr 13, 2007	17.39	17.39	17.26	17.39	2,370	-0.02(-0.11%)
Apr 12, 2007	17.41	17.46	16.43	17.41	34,221	+1.19(+7.32%)
Apr 11, 2007	16.23	16.40	16.14	16.23	5,055	-0.02(-0.14%)
Apr 10, 2007	16.25	16.25	15.85	16.25	8,995	+0.40(+2.55%)
Apr 09, 2007	15.85	15.97	15.85	15.85	7,310	-0.12(-0.76%)
Apr 05, 2007	15.97	16.15	15.91	15.97	4,605	-0.24(-1.49%)
Apr 04, 2007	16.21	16.21	16.01	16.21	2,830	-0.45(-2.73%)
Apr 03, 2007	16.66	16.66	16.28	16.66	33,353	+0.34(+2.05%)
Apr 02, 2007	16.33	16.83	16.32	16.33	11,013	-0.50(-2.95%)
Mar 30, 2007	16.83	17.15	16.75	16.83	1,500	-0.03(-0.18%)
Mar 29, 2007	16.86	16.86	16.69	16.86	8,240	-0.14(-0.84%)
Mar 28, 2007	17.00	17.04	16.84	17.00	5,939	+0.03(+0.19%)
Mar 27, 2007	16.97	17.01	16.86	16.97	9,379	+0.02(+0.13%)
Mar 26, 2007	16.94	17.07	16.89	16.94	4,930	+0.04(+0.26%)
Mar 23, 2007	16.90	17.26	16.69	16.90	8,900	-0.24(-1.41%)
Mar 22, 2007	17.14	17.30	17.09	17.14	12,540	+0.12(+0.72%)
Mar 21, 2007	17.02	17.02	16.64	17.02	3,655	+0.72(+4.45%)
Mar 20, 2007	16.29	16.43	16.20	16.29	7,245	+0.53(+3.33%)
Mar 19, 2007	15.77	15.84	15.68	15.77	2,960	-0.18(-1.15%)
Mar 16, 2007	15.95	16.22	15.86	15.95	5,660	-0.19(-1.20%)
Mar 15, 2007	16.15	16.20	16.00	16.15	2,140	+0.34(+2.16%)
Mar 14, 2007	15.80	16.10	15.73	15.80	7,995	-0.09(-0.60%)
Mar 13, 2007	16.34	16.40	15.90	15.90	5,400	-0.44(-2.69%)
Mar 12, 2007	16.34	16.34	16.12	16.34	5,615	+0.04(+0.23%)
Mar 09, 2007	16.30	16.30	16.02	16.30	4,245	+0.18(+1.12%)
Mar 08, 2007	16.12	16.12	15.86	16.12	10,435	+0.36(+2.26%)
Mar 07, 2007	15.76	16.11	15.63	15.76	9,674	-0.06(-0.39%)
Mar 06, 2007	15.83	15.85	15.51	15.83	3,855	+0.34(+2.17%)
Mar 05, 2007	15.49	15.49	15.23	15.49	15,845	-0.15(-0.99%)
Mar 02, 2007	15.89	15.88	15.64	15.64	11,280	-0.25(-1.55%)

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.