Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.98	16.09	15.83	15.94	3,640,568	-0.04(-0.24%)
May 30, 2007	15.25	16.01	15.20	15.98	5,004,976	+0.53(+3.42%)
May 29, 2007	15.34	15.54	15.28	15.45	2,356,237	+0.56(+3.73%)
May 25, 2007	14.84	14.98	14.77	14.89	2,617,326	+0.09(+0.63%)
May 24, 2007	15.30	15.31	14.70	14.80	4,425,894	-0.52(-3.37%)
May 23, 2007	15.42	15.53	15.30	15.32	3,238,120	-0.09(-0.56%)
May 22, 2007	15.48	15.55	15.24	15.40	4,078,033	+0.01(+0.08%)
May 21, 2007	15.27	15.60	15.25	15.39	3,086,204	+0.09(+0.61%)
May 18, 2007	15.57	15.59	15.10	15.30	3,527,481	-0.30(-1.94%)
May 17, 2007	15.88	15.90	15.59	15.60	4,432,074	-0.35(-2.17%)
May 16, 2007	15.96	16.11	15.89	15.95	1,904,223	-0.01(-0.07%)
May 15, 2007	16.02	16.30	15.95	15.96	2,543,943	-0.02(-0.10%)
May 14, 2007	16.02	16.13	15.97	15.97	2,352,632	-0.05(-0.29%)
May 11, 2007	15.94	16.11	15.90	16.02	1,484,782	+0.12(+0.76%)
May 10, 2007	16.00	16.13	15.84	15.90	2,047,585	-0.22(-1.35%)
May 09, 2007	16.06	16.27	16.06	16.12	2,758,684	+0.01(+0.07%)
May 08, 2007	16.31	16.31	16.06	16.11	1,798,032	-0.27(-1.66%)
May 07, 2007	16.47	16.52	16.34	16.38	2,285,429	-0.14(-0.82%)
May 04, 2007	16.93	16.84	16.41	16.51	2,610,374	-0.40(-2.34%)
May 03, 2007	17.77	17.13	16.27	16.91	4,867,312	-0.68(-3.84%)
May 02, 2007	17.57	17.76	17.48	17.59	2,014,040	+0.05(+0.31%)
May 01, 2007	17.73	17.81	17.36	17.53	1,073,966	-0.12(-0.68%)
Apr 30, 2007	17.93	17.99	17.63	17.65	709,368	-0.31(-1.73%)
Apr 27, 2007	18.06	18.16	17.91	17.96	1,278,151	-0.12(-0.69%)
Apr 26, 2007	18.21	18.30	18.06	18.09	1,534,862	-0.15(-0.81%)
Apr 25, 2007	18.43	18.48	18.07	18.23	932,865	-0.10(-0.57%)
Apr 24, 2007	18.53	18.60	18.21	18.34	5,884,542	-0.11(-0.59%)
Apr 23, 2007	18.00	18.49	17.99	18.45	1,666,694	+0.42(+2.33%)
Apr 20, 2007	18.25	18.37	17.95	18.03	1,972,585	-0.16(-0.88%)
Apr 19, 2007	18.43	18.43	18.18	18.19	939,817	-0.24(-1.31%)
Apr 18, 2007	18.55	18.59	18.42	18.43	947,541	-0.12(-0.67%)
Apr 17, 2007	18.25	18.57	18.18	18.55	1,057,744	+0.34(+1.86%)
Apr 16, 2007	18.27	18.36	18.14	18.21	789,446	+0.04(+0.21%)
Apr 13, 2007	17.86	18.20	17.78	18.18	851,500	+0.32(+1.81%)
Apr 12, 2007	17.88	17.88	17.76	17.85	936,469	-0.02(-0.09%)
Apr 11, 2007	18.16	18.16	17.78	17.87	1,647,383	+0.05(+0.28%)
Apr 10, 2007	17.80	17.95	17.71	17.82	747,476	+0.02(+0.09%)
Apr 09, 2007	17.76	17.88	17.73	17.80	875,703	+0.03(+0.17%)
Apr 05, 2007	17.73	17.81	17.63	17.77	2,286,716	+0.04(+0.24%)
Apr 04, 2007	17.76	17.80	17.61	17.73	804,637	-0.07(-0.39%)
Apr 03, 2007	17.73	17.84	17.53	17.80	1,008,307	+0.29(+1.66%)
Apr 02, 2007	17.41	17.60	17.36	17.51	1,303,642	+0.09(+0.54%)
Mar 30, 2007	17.41	17.50	17.26	17.41	2,662,128	+0.06(+0.34%)
Mar 29, 2007	17.55	17.55	17.26	17.36	1,431,354	-0.04(-0.25%)
Mar 28, 2007	17.54	17.57	17.30	17.40	1,524,821	-0.39(-2.20%)
Mar 27, 2007	17.94	18.01	17.64	17.79	1,098,169	-0.25(-1.40%)
Mar 26, 2007	18.25	18.28	17.92	18.04	962,475	-0.21(-1.13%)
Mar 23, 2007	18.18	18.35	18.15	18.25	706,536	+0.02(+0.09%)
Mar 22, 2007	18.23	18.30	18.08	18.23	991,313	+0.05(+0.30%)
Mar 21, 2007	17.93	18.20	17.77	18.18	794,338	+0.26(+1.43%)
Mar 20, 2007	17.92	18.00	17.75	17.92	2,135,315	+0.00(+0.00%)
Mar 19, 2007	17.73	17.96	17.67	17.92	1,034,313	+0.22(+1.25%)
Mar 16, 2007	17.75	17.81	17.57	17.70	1,216,612	-0.01(-0.07%)
Mar 15, 2007	17.38	17.78	17.38	17.71	975,092	+0.26(+1.47%)
Mar 14, 2007	17.46	17.53	17.12	17.46	1,474,354	+0.02(+0.11%)
Mar 13, 2007	17.84	17.75	17.26	17.44	1,683,946	-0.40(-2.26%)
Mar 12, 2007	17.46	17.84	17.40	17.84	1,299,522	+0.26(+1.48%)
Mar 09, 2007	17.48	17.62	17.41	17.58	496,686	+0.19(+1.12%)
Mar 08, 2007	17.19	17.54	17.19	17.39	831,158	+0.28(+1.63%)
Mar 07, 2007	17.34	17.46	17.10	17.11	1,023,756	-0.23(-1.32%)
Mar 06, 2007	17.03	17.40	16.94	17.34	2,309,117	+0.40(+2.36%)
Mar 05, 2007	17.52	17.52	16.94	16.94	1,499,845	-0.70(-3.94%)
Mar 02, 2007	18.06	18.11	17.62	17.63	1,201,678	-0.39(-2.15%)

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.