Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	16.75	16.75	16.22	16.27	91,222	-0.38(-2.27%)
May 30, 2007	16.42	16.70	16.42	16.64	73,153	+0.11(+0.68%)
May 29, 2007	16.24	16.64	16.24	16.53	47,543	+0.38(+2.38%)
May 25, 2007	16.44	16.53	16.10	16.15	43,710	-0.48(-2.88%)
May 24, 2007	16.98	17.02	16.52	16.63	61,370	-0.33(-1.95%)
May 23, 2007	16.93	17.15	16.84	16.96	135,137	+0.09(+0.56%)
May 22, 2007	16.59	16.94	16.50	16.86	107,647	+0.23(+1.39%)
May 21, 2007	16.21	16.63	16.21	16.63	125,914	+0.38(+2.33%)
May 18, 2007	16.20	16.33	15.99	16.25	29,332	+0.07(+0.44%)
May 17, 2007	16.48	16.48	16.06	16.18	34,558	-0.22(-1.37%)
May 16, 2007	16.25	16.41	16.14	16.41	138,634	+0.11(+0.69%)
May 15, 2007	16.44	16.59	16.18	16.29	65,306	-0.09(-0.54%)
May 14, 2007	16.60	16.66	16.36	16.38	61,566	-0.17(-1.00%)
May 11, 2007	16.57	16.81	16.48	16.55	59,730	+0.07(+0.43%)
May 10, 2007	16.40	16.63	16.40	16.48	216,914	-0.09(-0.57%)
May 09, 2007	16.25	16.63	16.25	16.57	116,976	+0.37(+2.30%)
May 08, 2007	16.18	16.32	16.01	16.20	35,938	-0.05(-0.33%)
May 07, 2007	16.40	16.55	16.18	16.25	47,671	-0.24(-1.44%)
May 04, 2007	16.53	16.68	16.35	16.49	70,446	-0.04(-0.21%)
May 03, 2007	16.52	16.63	16.50	16.53	82,397	-0.01(-0.07%)
May 02, 2007	15.75	16.56	15.75	16.54	96,005	+0.80(+5.11%)
May 01, 2007	15.86	16.03	15.73	15.73	52,177	-0.22(-1.37%)
Apr 30, 2007	16.18	16.42	15.81	15.95	71,076	-0.24(-1.50%)
Apr 27, 2007	16.29	16.56	16.08	16.19	54,065	-0.11(-0.65%)
Apr 26, 2007	16.43	16.47	16.23	16.30	128,025	-0.11(-0.66%)
Apr 25, 2007	16.19	16.46	16.00	16.41	113,071	+0.26(+1.59%)
Apr 24, 2007	16.36	16.60	16.15	16.15	97,097	-0.22(-1.34%)
Apr 23, 2007	16.84	16.93	16.28	16.37	84,056	-0.52(-3.08%)
Apr 20, 2007	17.27	17.27	16.85	16.89	80,624	-0.12(-0.70%)
Apr 19, 2007	17.06	17.30	16.93	17.01	117,293	-0.26(-1.51%)
Apr 18, 2007	17.37	17.56	17.27	17.27	42,956	-0.11(-0.62%)
Apr 17, 2007	17.65	17.65	17.14	17.38	112,021	-0.29(-1.66%)
Apr 16, 2007	17.47	17.72	17.47	17.67	67,075	+0.29(+1.65%)
Apr 13, 2007	17.23	17.41	17.02	17.38	73,272	-0.06(-0.32%)
Apr 12, 2007	17.19	17.46	17.06	17.44	97,382	-0.10(-0.55%)
Apr 11, 2007	17.69	18.03	17.42	17.54	255,667	-0.16(-0.89%)
Apr 10, 2007	17.95	18.05	17.68	17.69	71,620	-0.36(-1.97%)
Apr 09, 2007	18.13	18.20	17.96	18.05	136,579	-0.15(-0.84%)
Apr 05, 2007	18.35	18.35	18.16	18.20	31,790	-0.25(-1.37%)
Apr 04, 2007	18.45	18.54	18.11	18.45	68,458	-0.02(-0.12%)
Apr 03, 2007	18.20	18.60	18.20	18.48	60,562	+0.34(+1.90%)
Apr 02, 2007	18.20	18.32	17.98	18.13	36,832	-0.17(-0.92%)
Mar 30, 2007	18.42	18.54	18.11	18.30	28,811	-0.11(-0.58%)
Mar 29, 2007	18.25	18.41	18.12	18.41	45,434	+0.24(+1.30%)
Mar 28, 2007	18.09	18.35	18.06	18.17	145,423	+0.11(+0.62%)
Mar 27, 2007	18.78	18.80	17.99	18.06	54,479	-0.79(-4.21%)
Mar 26, 2007	18.72	18.97	18.72	18.85	53,703	+0.17(+0.94%)
Mar 23, 2007	18.81	18.88	18.64	18.68	72,761	-0.13(-0.69%)
Mar 22, 2007	18.76	18.87	18.57	18.81	56,003	+0.10(+0.51%)
Mar 21, 2007	18.09	18.71	18.01	18.71	66,610	+0.68(+3.78%)
Mar 20, 2007	17.95	18.03	17.86	18.03	32,055	+0.00(+0.00%)
Mar 19, 2007	17.89	18.04	17.89	18.03	90,057	+0.23(+1.27%)
Mar 16, 2007	18.08	18.23	17.71	17.81	123,826	-0.37(-2.02%)
Mar 15, 2007	17.68	18.20	17.68	18.17	112,951	+0.41(+2.28%)
Mar 14, 2007	17.98	18.13	17.33	17.77	171,635	-0.26(-1.44%)
Mar 13, 2007	18.63	18.45	17.98	18.03	86,949	-0.61(-3.27%)
Mar 12, 2007	18.49	18.67	18.42	18.63	43,602	-0.14(-0.72%)
Mar 09, 2007	18.85	18.85	18.57	18.77	42,979	+0.12(+0.67%)
Mar 08, 2007	18.87	18.88	18.57	18.65	38,960	-0.11(-0.57%)
Mar 07, 2007	19.06	19.10	18.67	18.75	57,576	-0.28(-1.48%)
Mar 06, 2007	18.74	19.10	18.60	19.03	42,074	+0.45(+2.43%)
Mar 05, 2007	18.56	18.74	18.55	18.58	40,999	+0.02(+0.09%)
Mar 02, 2007	18.99	19.15	18.56	18.57	58,711	-0.65(-3.37%)

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.