Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.75	15.91	15.75	15.91	1,664	+0.24(+1.51%)
May 30, 2007	15.78	15.78	15.68	15.68	4,411	+0.00(+0.00%)
May 29, 2007	15.79	15.89	15.68	15.68	1,700	-0.12(-0.77%)
May 25, 2007	15.80	15.80	15.80	15.80	0	+0.00(+0.00%)
May 24, 2007	15.88	15.88	15.74	15.80	1,316	-0.31(-1.95%)
May 23, 2007	16.13	16.13	16.06	16.11	2,092	+0.05(+0.33%)
May 22, 2007	16.73	16.80	16.06	16.06	12,269	-0.74(-4.42%)
May 21, 2007	17.07	17.07	16.80	16.80	2,016	-0.01(-0.05%)
May 18, 2007	16.96	16.96	16.81	16.81	523	-0.37(-2.14%)
May 17, 2007	17.07	17.20	17.07	17.17	1,599	+0.06(+0.36%)
May 16, 2007	17.05	17.11	17.05	17.11	3,007	+0.05(+0.31%)
May 15, 2007	17.15	17.15	17.06	17.06	1,034	-0.24(-1.41%)
May 14, 2007	17.30	17.30	17.30	17.30	261	-0.01(-0.04%)
May 11, 2007	17.24	17.31	17.11	17.31	1,830	+0.12(+0.71%)
May 10, 2007	17.19	17.19	17.19	17.19	0	+0.00(+0.00%)
May 09, 2007	17.19	17.19	17.19	17.19	130	+0.03(+0.18%)
May 08, 2007	17.16	17.16	17.16	17.16	0	+0.00(+0.00%)
May 07, 2007	17.11	17.16	17.07	17.16	1,488	+0.03(+0.18%)
May 04, 2007	17.20	17.25	17.02	17.13	2,615	-0.12(-0.71%)
May 03, 2007	17.27	17.39	17.08	17.25	10,413	+0.12(+0.71%)
May 02, 2007	17.11	17.24	16.46	17.13	19,881	-0.08(-0.44%)
May 01, 2007	17.20	17.20	16.78	17.20	7,747	+0.21(+1.26%)
Apr 30, 2007	16.60	16.99	16.60	16.99	1,896	+0.16(+0.95%)
Apr 27, 2007	16.52	16.83	16.29	16.83	6,292	+0.01(+0.05%)
Apr 26, 2007	16.79	16.82	16.55	16.82	3,836	-0.01(-0.05%)
Apr 25, 2007	16.72	16.84	16.65	16.83	3,273	+0.01(+0.05%)
Apr 24, 2007	16.97	16.97	16.82	16.82	2,079	-0.11(-0.63%)
Apr 23, 2007	16.94	16.94	16.93	16.93	1,847	-0.05(-0.32%)
Apr 20, 2007	17.02	17.02	16.98	16.98	659	+0.16(+0.95%)
Apr 19, 2007	16.82	16.82	16.82	16.82	261	+0.09(+0.55%)
Apr 18, 2007	16.73	16.73	16.73	16.73	0	+0.00(+0.00%)
Apr 17, 2007	16.70	16.81	16.58	16.73	4,769	+0.29(+1.77%)
Apr 16, 2007	16.49	16.49	16.36	16.44	3,465	-0.19(-1.15%)
Apr 13, 2007	16.62	16.63	16.62	16.63	261	+0.16(+0.97%)
Apr 12, 2007	16.41	16.47	16.31	16.47	2,002	-0.11(-0.64%)
Apr 11, 2007	16.57	16.58	16.30	16.58	4,383	-0.08(-0.51%)
Apr 10, 2007	16.92	16.92	16.66	16.66	915	-0.35(-2.07%)
Apr 09, 2007	17.12	17.12	16.70	17.01	4,608	-0.19(-1.11%)
Apr 05, 2007	17.13	17.20	17.13	17.20	1,429	+0.07(+0.40%)
Apr 04, 2007	17.14	17.14	17.14	17.14	384	-0.07(-0.40%)
Apr 03, 2007	17.24	17.30	17.20	17.20	7,282	-0.05(-0.31%)
Apr 02, 2007	17.30	17.30	17.14	17.26	1,569	+0.05(+0.31%)
Mar 30, 2007	17.20	17.20	17.20	17.20	261	+0.15(+0.90%)
Mar 29, 2007	17.15	17.15	17.05	17.05	510	-0.15(-0.89%)
Mar 28, 2007	17.05	17.20	17.05	17.20	784	+0.11(+0.63%)
Mar 27, 2007	17.10	17.10	17.10	17.10	0	+0.00(+0.00%)
Mar 26, 2007	17.10	17.10	17.10	17.10	0	+0.00(+0.00%)
Mar 23, 2007	16.96	17.20	16.96	17.10	1,046	-0.03(-0.20%)
Mar 22, 2007	17.13	17.13	17.13	17.13	0	+0.00(+0.00%)
Mar 21, 2007	17.13	17.13	17.13	17.13	653	+0.15(+0.88%)
Mar 20, 2007	17.29	17.29	16.98	16.98	915	-0.32(-1.88%)
Mar 19, 2007	17.24	17.43	17.24	17.31	1,573	+0.33(+1.96%)
Mar 16, 2007	16.94	16.98	16.94	16.98	1,137	+0.15(+0.91%)
Mar 15, 2007	16.71	16.82	16.71	16.82	5,623	+0.19(+1.15%)
Mar 14, 2007	16.63	16.76	16.46	16.63	9,546	+0.11(+0.69%)
Mar 13, 2007	17.30	17.22	16.52	16.52	6,408	-0.78(-4.53%)
Mar 12, 2007	17.40	17.40	17.30	17.30	2,603	+0.07(+0.38%)
Mar 09, 2007	17.39	17.39	17.24	17.24	523	-0.04(-0.22%)
Mar 08, 2007	17.14	17.27	17.14	17.27	653	-0.00(-0.01%)
Mar 07, 2007	17.01	17.28	17.01	17.28	2,746	+0.35(+2.09%)
Mar 06, 2007	17.01	17.20	16.91	16.92	903	+0.18(+1.10%)
Mar 05, 2007	17.05	17.05	16.74	16.74	1,331	-0.31(-1.79%)
Mar 02, 2007	17.11	17.11	17.04	17.04	392	-0.16(-0.93%)

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.