Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	17.38	17.64	17.38	17.51	3,005	+0.15(+0.87%)
May 30, 2007	17.33	17.36	17.33	17.36	294	-0.10(-0.58%)
May 29, 2007	17.36	17.47	17.33	17.46	1,924	-0.12(-0.71%)
May 25, 2007	17.58	17.58	17.58	17.58	721	+0.12(+0.67%)
May 24, 2007	17.47	17.47	17.47	17.47	0	+0.00(+0.00%)
May 23, 2007	17.35	17.47	17.33	17.47	7,151	+0.01(+0.05%)
May 22, 2007	17.30	17.46	17.30	17.46	2,155	+0.00(+0.00%)
May 21, 2007	17.30	17.46	17.30	17.46	3,526	+0.16(+0.91%)
May 18, 2007	17.24	17.30	17.24	17.30	3,426	+0.00(+0.00%)
May 17, 2007	17.38	17.38	17.30	17.30	2,718	-0.14(-0.81%)
May 16, 2007	17.43	17.47	17.32	17.44	7,333	+0.06(+0.34%)
May 15, 2007	17.38	17.38	17.38	17.38	0	+0.00(+0.00%)
May 14, 2007	17.38	17.38	17.38	17.38	0	+0.00(+0.00%)
May 11, 2007	17.30	17.38	16.64	17.38	2,975	+0.08(+0.48%)
May 10, 2007	17.30	17.30	17.30	17.30	341	+0.00(+0.00%)
May 09, 2007	17.30	17.30	17.30	17.30	360	+0.00(+0.00%)
May 08, 2007	17.30	17.30	17.30	17.30	120	+0.00(+0.00%)
May 07, 2007	17.30	17.30	17.30	17.30	120	-0.02(-0.14%)
May 04, 2007	17.33	17.33	17.33	17.33	137	+0.01(+0.05%)
May 03, 2007	17.34	17.34	17.32	17.32	561	-0.05(-0.29%)
May 02, 2007	17.44	17.44	17.34	17.37	775	-0.22(-1.28%)
May 01, 2007	17.35	17.65	17.35	17.59	480	+0.24(+1.39%)
Apr 30, 2007	17.35	17.35	17.35	17.35	240	-0.32(-1.83%)
Apr 27, 2007	17.64	17.67	17.64	17.67	317	+0.00(+0.00%)
Apr 26, 2007	17.67	17.67	17.67	17.67	140	+0.00(+0.00%)
Apr 25, 2007	17.67	17.67	17.67	17.67	168	+0.06(+0.33%)
Apr 24, 2007	17.62	17.62	17.62	17.62	120	-0.22(-1.26%)
Apr 23, 2007	17.82	17.84	17.82	17.84	718	+0.37(+2.14%)
Apr 20, 2007	17.53	17.53	17.47	17.47	240	-0.19(-1.08%)
Apr 19, 2007	18.08	18.08	17.66	17.66	1,322	-0.47(-2.57%)
Apr 18, 2007	18.11	18.12	18.09	18.12	1,478	-0.05(-0.27%)
Apr 17, 2007	18.05	18.17	18.05	18.17	1,764	+0.08(+0.46%)
Apr 16, 2007	17.72	18.09	17.57	18.09	2,530	+0.58(+3.33%)
Apr 13, 2007	17.47	17.51	17.47	17.51	949	+0.07(+0.41%)
Apr 12, 2007	17.47	17.47	17.44	17.44	417	-0.01(-0.08%)
Apr 11, 2007	17.45	17.45	17.45	17.45	0	+0.00(+0.00%)
Apr 10, 2007	17.44	17.45	17.27	17.45	721	+0.26(+1.50%)
Apr 09, 2007	17.19	17.19	17.19	17.19	0	+0.00(+0.00%)
Apr 05, 2007	17.15	17.19	17.15	17.19	2,524	-0.12(-0.72%)
Apr 04, 2007	17.08	17.32	17.08	17.32	2,248	+0.13(+0.77%)
Apr 03, 2007	17.14	17.28	17.05	17.18	2,871	-0.12(-0.67%)
Apr 02, 2007	17.27	17.30	17.27	17.30	730	+0.03(+0.19%)
Mar 30, 2007	17.05	17.27	17.05	17.27	2,362	+0.22(+1.27%)
Mar 29, 2007	16.76	17.05	16.76	17.05	9,739	+0.21(+1.23%)
Mar 28, 2007	16.82	16.84	16.82	16.84	3,284	+0.01(+0.05%)
Mar 27, 2007	16.83	16.84	16.83	16.83	1,202	+0.28(+1.71%)
Mar 26, 2007	16.64	16.64	16.36	16.55	2,500	-0.08(-0.50%)
Mar 23, 2007	16.64	16.64	16.64	16.64	0	+0.00(+0.00%)
Mar 22, 2007	16.64	16.64	16.64	16.64	0	+0.00(+0.00%)
Mar 21, 2007	16.64	16.64	16.64	16.64	120	+0.01(+0.05%)
Mar 20, 2007	16.63	16.63	16.63	16.63	240	+0.04(+0.25%)
Mar 19, 2007	16.82	16.82	16.59	16.59	639	+0.04(+0.25%)
Mar 16, 2007	16.55	16.55	16.54	16.54	240	-0.10(-0.60%)
Mar 15, 2007	16.64	16.64	16.64	16.64	120	-0.06(-0.35%)
Mar 14, 2007	16.70	16.70	16.70	16.70	0	+0.00(+0.00%)
Mar 13, 2007	16.70	16.70	16.70	16.70	0	+0.00(+0.00%)
Mar 12, 2007	16.78	16.84	16.51	16.70	12,622	+0.19(+1.16%)
Mar 09, 2007	16.82	16.82	16.51	16.51	1,203	-0.31(-1.83%)
Mar 08, 2007	16.84	16.84	16.82	16.82	1,803	-0.02(-0.15%)
Mar 07, 2007	16.80	16.84	16.80	16.84	1,322	+0.21(+1.25%)
Mar 06, 2007	16.64	16.64	16.64	16.64	2,416	+0.06(+0.35%)
Mar 05, 2007	16.66	16.68	16.52	16.58	1,895	-0.02(-0.10%)
Mar 02, 2007	16.61	16.81	16.59	16.59	6,089	+0.02(+0.10%)

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.