Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.97	16.32	15.89	16.32	2,592,922	+0.34(+2.13%)
May 30, 2007	16.16	16.16	15.83	15.97	1,859,350	-0.34(-2.08%)
May 29, 2007	16.34	16.73	16.28	16.32	1,288,782	+0.03(+0.15%)
May 25, 2007	16.29	16.57	16.20	16.29	813,082	-0.05(-0.34%)
May 24, 2007	16.64	16.84	16.12	16.34	1,428,192	-0.32(-1.92%)
May 23, 2007	16.40	17.03	16.38	16.66	1,682,502	+0.34(+2.05%)
May 22, 2007	16.23	16.67	16.12	16.33	1,417,526	+0.03(+0.18%)
May 21, 2007	16.25	16.45	16.14	16.30	1,088,780	+0.04(+0.22%)
May 18, 2007	16.20	16.38	16.12	16.27	1,026,190	+0.13(+0.81%)
May 17, 2007	16.25	16.34	16.02	16.14	1,025,908	-0.19(-1.16%)
May 16, 2007	16.18	16.32	15.96	16.32	2,467,020	+0.18(+1.08%)
May 15, 2007	16.50	16.66	16.09	16.15	1,829,378	-0.36(-2.15%)
May 14, 2007	16.26	16.68	16.26	16.50	1,130,252	+0.19(+1.16%)
May 11, 2007	16.13	16.47	16.13	16.32	1,112,268	+0.02(+0.09%)
May 10, 2007	16.70	16.71	16.28	16.30	1,793,428	-0.54(-3.24%)
May 09, 2007	16.62	16.95	16.43	16.84	1,439,020	+0.18(+1.11%)
May 08, 2007	16.67	16.71	16.23	16.66	1,388,004	-0.11(-0.63%)
May 07, 2007	16.82	16.86	16.66	16.77	1,239,410	-0.10(-0.59%)
May 04, 2007	16.77	16.91	16.63	16.86	1,806,866	+0.14(+0.87%)
May 03, 2007	16.50	16.82	16.14	16.72	2,267,146	+0.13(+0.81%)
May 02, 2007	16.37	16.72	16.36	16.59	1,287,172	+0.24(+1.47%)
May 01, 2007	16.32	16.39	16.01	16.34	2,356,296	+0.03(+0.18%)
Apr 30, 2007	16.76	16.93	16.27	16.32	2,949,586	-0.48(-2.86%)
Apr 27, 2007	16.73	16.98	16.73	16.80	1,524,842	-0.07(-0.42%)
Apr 26, 2007	16.39	17.19	16.32	16.86	2,944,942	+0.38(+2.34%)
Apr 25, 2007	17.14	17.19	15.89	16.48	4,992,092	+0.09(+0.58%)
Apr 24, 2007	16.16	16.45	16.00	16.39	2,138,198	+0.34(+2.09%)
Apr 23, 2007	15.99	16.45	15.88	16.05	1,401,016	+0.03(+0.19%)
Apr 20, 2007	15.85	16.25	15.85	16.02	1,605,244	+0.12(+0.75%)
Apr 19, 2007	15.80	15.97	15.60	15.90	2,915,454	-0.02(-0.13%)
Apr 18, 2007	16.07	16.11	15.62	15.92	1,670,260	-0.19(-1.18%)
Apr 17, 2007	16.17	16.23	15.95	16.11	1,595,606	-0.08(-0.49%)
Apr 16, 2007	15.71	16.25	15.69	16.19	1,953,346	+0.51(+3.22%)
Apr 13, 2007	15.68	15.79	15.51	15.69	1,471,864	+0.04(+0.29%)
Apr 12, 2007	15.46	15.72	15.40	15.64	1,349,256	+0.09(+0.55%)
Apr 11, 2007	15.82	15.86	15.32	15.55	3,352,600	-0.22(-1.43%)
Apr 10, 2007	15.21	15.88	15.21	15.78	4,401,462	+0.54(+3.54%)
Apr 09, 2007	15.30	15.34	15.16	15.24	1,266,614	-0.11(-0.68%)
Apr 05, 2007	14.94	15.48	14.94	15.35	2,388,766	+0.46(+3.06%)
Apr 04, 2007	14.83	14.95	14.57	14.89	2,033,506	+0.14(+0.95%)
Apr 03, 2007	14.64	15.00	14.55	14.75	1,919,680	+0.13(+0.92%)
Apr 02, 2007	14.71	14.75	14.47	14.62	5,313,950	-0.04(-0.24%)
Mar 30, 2007	14.66	14.74	14.41	14.65	1,645,960	-0.04(-0.24%)
Mar 29, 2007	14.79	14.82	14.52	14.69	2,777,900	-0.04(-0.31%)
Mar 28, 2007	14.57	14.76	14.55	14.73	2,063,062	+0.09(+0.61%)
Mar 27, 2007	14.76	14.82	14.54	14.64	1,546,898	-0.13(-0.91%)
Mar 26, 2007	14.96	15.03	14.62	14.78	2,406,184	-0.21(-1.43%)
Mar 23, 2007	15.06	15.24	14.98	14.99	2,346,930	-0.15(-0.99%)
Mar 22, 2007	15.23	15.24	14.98	15.14	2,882,866	-0.01(-0.07%)
Mar 21, 2007	14.81	15.20	14.72	15.15	3,018,882	+0.34(+2.26%)
Mar 20, 2007	14.65	14.88	14.59	14.81	2,666,372	+0.12(+0.85%)
Mar 19, 2007	14.69	14.89	14.46	14.69	2,723,246	+0.12(+0.86%)
Mar 16, 2007	14.64	15.20	14.55	14.56	2,631,376	-0.04(-0.31%)
Mar 15, 2007	14.79	14.90	14.54	14.61	3,182,640	-0.16(-1.08%)
Mar 14, 2007	14.30	14.97	14.28	14.77	7,967,122	+0.34(+2.36%)
Mar 13, 2007	15.65	16.46	14.05	14.43	19,810,222	-1.22(-7.80%)
Mar 12, 2007	15.80	16.00	15.53	15.65	1,915,674	-0.22(-1.39%)
Mar 09, 2007	15.80	16.07	15.75	15.87	2,333,568	+0.08(+0.54%)
Mar 08, 2007	16.08	16.16	15.39	15.79	3,860,396	-0.23(-1.44%)
Mar 07, 2007	15.75	16.28	15.72	16.02	5,099,296	+0.42(+2.66%)
Mar 06, 2007	15.16	15.66	15.11	15.60	6,622,328	+0.71(+4.75%)
Mar 05, 2007	15.71	15.74	14.88	14.89	5,572,584	-1.01(-6.34%)
Mar 02, 2007	16.05	16.29	15.88	15.90	3,914,898	-0.40(-2.45%)

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.