Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	17.23	17.69	17.04	17.35	774,757	+0.33(+1.94%)
May 30, 2007	16.50	17.43	16.45	17.02	1,548,989	+0.58(+3.51%)
May 29, 2007	16.20	16.58	16.03	16.45	758,858	+0.38(+2.38%)
May 25, 2007	16.15	16.31	15.68	16.06	865,056	-0.14(-0.88%)
May 24, 2007	15.38	16.50	15.38	16.21	1,154,393	+0.63(+4.05%)
May 23, 2007	16.05	16.15	15.51	15.58	706,731	-0.56(-3.49%)
May 22, 2007	16.13	16.19	15.79	16.14	578,994	-0.07(-0.42%)
May 21, 2007	16.13	16.66	16.06	16.21	764,628	-0.01(-0.05%)
May 18, 2007	15.73	16.30	15.73	16.21	651,862	+0.46(+2.90%)
May 17, 2007	15.79	15.88	15.48	15.76	1,013,594	-0.12(-0.76%)
May 16, 2007	15.24	16.17	15.23	15.88	1,775,327	+0.77(+5.06%)
May 15, 2007	16.49	16.59	14.95	15.11	2,233,639	-1.43(-8.66%)
May 14, 2007	17.05	17.11	16.40	16.54	572,478	-0.55(-3.20%)
May 11, 2007	16.51	17.14	16.51	17.09	667,452	+0.17(+1.02%)
May 10, 2007	17.30	17.40	16.54	16.92	738,995	-0.61(-3.47%)
May 09, 2007	17.23	17.65	17.11	17.53	542,379	+0.11(+0.65%)
May 08, 2007	17.65	17.76	16.75	17.41	787,619	-0.47(-2.60%)
May 07, 2007	17.63	18.04	17.63	17.88	400,223	+0.10(+0.55%)
May 04, 2007	18.04	18.06	17.64	17.78	300,069	-0.28(-1.54%)
May 03, 2007	18.01	18.15	17.76	18.06	461,504	+0.01(+0.04%)
May 02, 2007	17.62	18.08	17.62	18.05	576,433	+0.35(+1.99%)
May 01, 2007	18.16	18.37	17.20	17.70	1,009,892	-0.50(-2.76%)
Apr 30, 2007	17.34	18.73	17.34	18.20	2,655,453	+1.13(+6.64%)
Apr 27, 2007	19.71	20.14	16.64	17.07	4,706,945	-1.46(-7.86%)
Apr 26, 2007	18.25	18.60	18.02	18.52	1,567,690	+0.55(+3.05%)
Apr 25, 2007	17.90	18.48	17.80	17.98	1,512,433	+0.24(+1.35%)
Apr 24, 2007	17.24	17.95	17.11	17.74	1,673,199	+0.47(+2.69%)
Apr 23, 2007	16.00	17.44	16.00	17.27	1,686,138	+1.22(+7.57%)
Apr 20, 2007	16.84	17.11	16.04	16.06	1,087,766	-0.61(-3.65%)
Apr 19, 2007	15.76	17.25	15.66	16.66	2,298,635	+0.76(+4.76%)
Apr 18, 2007	15.80	16.01	15.53	15.91	700,769	+0.10(+0.62%)
Apr 17, 2007	16.05	16.13	15.69	15.81	919,635	-0.13(-0.82%)
Apr 16, 2007	16.02	16.28	15.65	15.94	1,380,327	-0.20(-1.23%)
Apr 13, 2007	16.75	16.75	15.20	16.14	3,092,120	-0.83(-4.91%)
Apr 12, 2007	16.46	17.02	16.30	16.97	1,017,065	+0.41(+2.49%)
Apr 11, 2007	16.54	16.83	16.34	16.56	1,586,520	+0.14(+0.87%)
Apr 10, 2007	17.02	17.08	16.15	16.42	1,959,999	-0.64(-3.74%)
Apr 09, 2007	17.93	17.95	16.99	17.05	989,379	-0.57(-3.24%)
Apr 05, 2007	17.67	18.17	17.59	17.62	875,905	-0.11(-0.59%)
Apr 04, 2007	17.53	17.80	17.33	17.73	781,313	+0.12(+0.68%)
Apr 03, 2007	17.01	17.71	16.98	17.61	1,376,966	+0.67(+3.94%)
Apr 02, 2007	17.11	17.15	16.77	16.94	849,243	+0.04(+0.27%)
Mar 30, 2007	16.87	17.38	16.66	16.90	1,619,440	-0.04(-0.22%)
Mar 29, 2007	17.82	18.01	16.60	16.93	3,704,654	-1.79(-9.54%)
Mar 28, 2007	19.30	19.48	18.61	18.72	959,998	-0.80(-4.08%)
Mar 27, 2007	19.51	19.90	19.15	19.51	537,885	-0.14(-0.72%)
Mar 26, 2007	19.83	19.85	19.18	19.66	831,936	+0.19(+0.96%)
Mar 23, 2007	19.87	20.09	19.43	19.47	827,781	-0.23(-1.14%)
Mar 22, 2007	20.34	20.46	19.39	19.69	1,213,741	-0.30(-1.50%)
Mar 21, 2007	19.24	20.17	18.94	19.99	1,777,706	+0.93(+4.88%)
Mar 20, 2007	18.12	19.39	17.26	19.06	3,835,674	+1.76(+10.19%)
Mar 19, 2007	18.05	18.19	17.17	17.30	584,237	-0.38(-2.16%)
Mar 16, 2007	17.70	17.93	17.11	17.68	861,685	-0.14(-0.80%)
Mar 15, 2007	18.19	18.27	17.71	17.83	1,021,056	-0.36(-1.98%)
Mar 14, 2007	17.55	18.44	17.52	18.19	1,745,814	+0.56(+3.15%)
Mar 13, 2007	17.15	18.27	16.94	17.63	2,332,148	+0.48(+2.80%)
Mar 12, 2007	16.52	17.17	16.30	17.15	1,439,626	+1.03(+6.38%)
Mar 09, 2007	16.15	16.28	16.03	16.12	606,730	+0.16(+0.99%)
Mar 08, 2007	16.02	16.18	15.83	15.97	664,834	+0.41(+2.65%)
Mar 07, 2007	16.12	16.13	15.46	15.55	482,389	-0.42(-2.63%)
Mar 06, 2007	15.76	16.30	15.76	15.97	1,033,611	+0.59(+3.85%)
Mar 05, 2007	14.63	15.75	14.59	15.38	1,045,832	+0.35(+2.35%)
Mar 02, 2007	15.34	15.61	14.90	15.03	468,064	-0.31(-2.01%)

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.