Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	18.14	18.80	18.14	18.80	3,211	+0.66(+3.65%)
May 30, 2007	17.83	18.68	17.05	18.14	16,055	+0.43(+2.42%)
May 29, 2007	17.12	17.71	17.12	17.71	2,055	+0.58(+3.41%)
May 25, 2007	17.13	17.13	17.13	17.13	0	+0.00(+0.00%)
May 24, 2007	17.13	17.13	17.13	17.13	256	-0.04(-0.23%)
May 23, 2007	17.17	17.17	17.17	17.17	0	+0.00(+0.00%)
May 22, 2007	17.17	17.17	17.17	17.17	256	-0.08(-0.45%)
May 21, 2007	17.24	17.36	17.24	17.24	642	-0.19(-1.12%)
May 18, 2007	17.44	17.44	17.44	17.44	256	-0.19(-1.10%)
May 17, 2007	17.63	17.63	17.63	17.63	0	+0.00(+0.00%)
May 16, 2007	17.61	17.63	17.61	17.63	513	+0.12(+0.67%)
May 15, 2007	17.13	17.52	16.93	17.52	1,541	+0.19(+1.12%)
May 14, 2007	17.52	17.52	17.32	17.32	642	-0.39(-2.20%)
May 11, 2007	17.13	17.71	17.13	17.71	5,780	+0.39(+2.25%)
May 10, 2007	17.32	17.32	17.32	17.32	642	-0.23(-1.33%)
May 09, 2007	17.56	17.56	17.56	17.56	256	-0.19(-1.10%)
May 08, 2007	17.75	17.75	17.75	17.75	256	-0.19(-1.08%)
May 07, 2007	17.95	17.95	17.95	17.95	1,027	+0.03(+0.17%)
May 04, 2007	17.71	17.95	17.32	17.91	4,752	+0.01(+0.04%)
May 03, 2007	17.71	17.91	17.71	17.91	899	-0.00(-0.00%)
May 02, 2007	17.91	17.91	17.91	17.91	0	+0.00(+0.00%)
May 01, 2007	18.01	18.01	17.76	17.91	3,082	+0.01(+0.04%)
Apr 30, 2007	17.67	17.91	17.56	17.90	2,954	+0.40(+2.31%)
Apr 27, 2007	17.24	17.49	17.04	17.49	4,495	+0.44(+2.60%)
Apr 26, 2007	17.05	17.13	16.86	17.05	2,568	-0.08(-0.45%)
Apr 25, 2007	17.36	17.48	16.97	17.13	9,376	-0.04(-0.23%)
Apr 24, 2007	16.82	17.21	16.82	17.17	4,367	+0.33(+1.99%)
Apr 23, 2007	16.29	16.83	16.29	16.83	4,110	+0.73(+4.55%)
Apr 20, 2007	16.35	16.74	16.06	16.10	16,569	+0.05(+0.29%)
Apr 19, 2007	18.76	18.76	15.01	16.05	33,652	-3.61(-18.37%)
Apr 18, 2007	19.94	20.19	19.67	19.67	3,981	-0.30(-1.52%)
Apr 17, 2007	20.62	20.75	19.51	19.97	62,810	-0.40(-1.98%)
Apr 16, 2007	21.49	22.58	20.37	20.37	22,991	-0.99(-4.64%)
Apr 13, 2007	21.36	21.57	21.25	21.36	5,780	+0.10(+0.48%)
Apr 12, 2007	21.25	21.64	21.21	21.26	4,110	+0.16(+0.77%)
Apr 11, 2007	21.36	21.60	21.10	21.10	6,550	-0.39(-1.81%)
Apr 10, 2007	22.27	22.46	21.49	21.49	4,238	-0.97(-4.33%)
Apr 09, 2007	21.18	22.97	21.03	22.46	7,706	+1.44(+6.85%)
Apr 05, 2007	18.52	21.02	18.52	21.02	18,624	+2.72(+14.84%)
Apr 04, 2007	18.49	18.68	18.30	18.30	1,926	-0.38(-2.04%)
Apr 03, 2007	18.68	18.68	18.68	18.68	128	+0.00(+0.00%)
Apr 02, 2007	18.64	18.68	18.64	18.68	1,156	+0.16(+0.84%)
Mar 30, 2007	18.54	18.54	18.53	18.53	256	-0.19(-1.04%)
Mar 29, 2007	18.02	18.91	18.02	18.72	7,963	+0.58(+3.22%)
Mar 28, 2007	18.07	18.29	18.07	18.14	3,853	-0.08(-0.43%)
Mar 27, 2007	18.22	18.22	18.22	18.22	385	-0.09(-0.47%)
Mar 26, 2007	18.48	18.49	18.16	18.30	12,587	-0.37(-2.00%)
Mar 23, 2007	18.52	18.68	18.49	18.68	3,724	-0.01(-0.04%)
Mar 22, 2007	18.68	18.68	18.68	18.68	1,284	-0.01(-0.04%)
Mar 21, 2007	19.26	19.26	18.69	18.69	12,973	-0.19(-0.99%)
Mar 20, 2007	18.88	18.88	18.88	18.88	128	+0.00(+0.00%)
Mar 19, 2007	19.07	19.07	18.88	18.88	513	-0.07(-0.37%)
Mar 16, 2007	18.76	18.95	18.76	18.95	513	+0.07(+0.37%)
Mar 15, 2007	18.94	19.19	18.88	18.88	6,036	+0.03(+0.17%)
Mar 14, 2007	18.85	18.85	18.85	18.85	513	-0.01(-0.06%)
Mar 13, 2007	19.46	19.77	18.86	18.86	3,211	-0.60(-3.10%)
Mar 12, 2007	19.26	20.63	19.07	19.46	9,633	+0.47(+2.46%)
Mar 09, 2007	18.88	19.25	18.88	19.00	6,165	-0.27(-1.41%)
Mar 08, 2007	19.47	19.58	19.27	19.27	1,412	-0.31(-1.59%)
Mar 07, 2007	19.93	20.24	19.08	19.58	5,009	-0.16(-0.83%)
Mar 06, 2007	18.86	20.23	18.51	19.74	4,238	+1.03(+5.49%)
Mar 05, 2007	19.04	19.04	18.65	18.72	1,541	-0.55(-2.83%)
Mar 02, 2007	18.84	19.39	18.84	19.26	2,183	+0.03(+0.16%)

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.