Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	17.98	18.15	17.77	17.90	670,915	-0.08(-0.44%)
May 30, 2007	17.68	18.37	17.68	17.98	720,457	+0.20(+1.12%)
May 29, 2007	17.30	17.79	17.16	17.78	307,550	+0.58(+3.37%)
May 25, 2007	17.16	17.35	16.98	17.20	424,083	+0.11(+0.64%)
May 24, 2007	17.78	18.10	17.03	17.09	508,820	-0.67(-3.77%)
May 23, 2007	17.70	18.20	17.53	17.76	659,113	+0.65(+3.80%)
May 22, 2007	16.85	17.28	16.85	17.11	312,830	+0.22(+1.30%)
May 21, 2007	16.29	16.94	16.28	16.89	318,727	+0.50(+3.05%)
May 18, 2007	16.16	16.41	16.00	16.39	342,215	+0.24(+1.49%)
May 17, 2007	16.07	16.27	15.95	16.15	280,579	+0.00(+0.00%)
May 16, 2007	16.00	16.19	15.96	16.15	358,750	+0.16(+1.00%)
May 15, 2007	16.04	16.23	15.87	15.99	331,405	-0.10(-0.62%)
May 14, 2007	16.00	16.18	15.91	16.09	564,248	+0.04(+0.25%)
May 11, 2007	15.90	16.20	15.80	16.05	394,256	+0.10(+0.63%)
May 10, 2007	15.82	16.04	15.80	15.95	610,972	-0.09(-0.56%)
May 09, 2007	16.02	16.39	15.99	16.04	299,316	-0.12(-0.74%)
May 08, 2007	16.29	16.29	15.66	16.16	625,813	-0.10(-0.62%)
May 07, 2007	15.94	16.39	15.89	16.26	693,007	+0.29(+1.82%)
May 04, 2007	15.66	16.00	15.54	15.97	863,297	+0.38(+2.44%)
May 03, 2007	15.84	15.84	15.58	15.59	570,977	-0.19(-1.20%)
May 02, 2007	15.76	16.01	15.54	15.78	844,360	+0.00(+0.00%)
May 01, 2007	15.71	16.12	15.58	15.78	1,380,289	+0.05(+0.32%)
Apr 30, 2007	16.25	16.25	15.69	15.73	2,911,493	-0.62(-3.79%)
Apr 27, 2007	15.85	17.31	15.81	16.35	5,774,352	-1.76(-9.72%)
Apr 26, 2007	17.97	18.18	17.94	18.11	530,529	+0.11(+0.61%)
Apr 25, 2007	18.24	18.38	17.97	18.00	612,234	-0.12(-0.66%)
Apr 24, 2007	18.32	18.36	18.00	18.12	343,511	-0.24(-1.33%)
Apr 23, 2007	18.45	18.64	18.23	18.36	296,625	-0.11(-0.57%)
Apr 20, 2007	18.06	18.88	18.06	18.47	1,241,220	+0.57(+3.18%)
Apr 19, 2007	17.62	17.91	17.30	17.90	657,585	+0.15(+0.85%)
Apr 18, 2007	16.88	18.01	16.87	17.75	953,331	+0.76(+4.47%)
Apr 17, 2007	17.14	17.23	16.92	16.99	416,181	-0.08(-0.47%)
Apr 16, 2007	16.69	17.10	16.69	17.07	520,839	+0.40(+2.40%)
Apr 13, 2007	16.48	16.69	16.37	16.67	677,155	+0.16(+0.97%)
Apr 12, 2007	16.45	16.54	16.31	16.51	410,201	+0.05(+0.30%)
Apr 11, 2007	16.65	16.66	16.34	16.46	467,722	-0.14(-0.84%)
Apr 10, 2007	16.48	16.68	16.42	16.60	648,885	+0.14(+0.85%)
Apr 09, 2007	16.44	16.48	16.29	16.46	302,317	+0.07(+0.43%)
Apr 05, 2007	16.03	16.41	16.00	16.39	305,851	+0.38(+2.37%)
Apr 04, 2007	15.80	16.03	15.72	16.01	353,386	+0.19(+1.20%)
Apr 03, 2007	15.97	15.97	15.62	15.82	738,240	-0.05(-0.32%)
Apr 02, 2007	16.16	16.22	15.81	15.87	834,954	-0.31(-1.92%)
Mar 30, 2007	16.20	16.43	15.99	16.18	553,425	+0.02(+0.12%)
Mar 29, 2007	16.34	16.42	16.00	16.16	362,422	-0.05(-0.31%)
Mar 28, 2007	16.21	16.48	16.02	16.21	869,354	-0.14(-0.86%)
Mar 27, 2007	16.39	16.45	16.23	16.35	495,238	-0.16(-0.97%)
Mar 26, 2007	16.76	16.78	16.30	16.51	517,494	-0.21(-1.26%)
Mar 23, 2007	16.00	16.82	15.86	16.72	903,143	+0.78(+4.89%)
Mar 22, 2007	16.16	16.35	15.86	15.94	407,069	-0.15(-0.93%)
Mar 21, 2007	15.45	16.13	15.39	16.09	560,251	+0.69(+4.48%)
Mar 20, 2007	15.31	15.54	15.24	15.40	366,670	+0.05(+0.33%)
Mar 19, 2007	15.39	15.75	15.27	15.35	294,875	+0.10(+0.66%)
Mar 16, 2007	15.48	15.53	14.97	15.25	1,572,165	-0.25(-1.61%)
Mar 15, 2007	15.56	15.78	15.48	15.50	635,666	-0.06(-0.39%)
Mar 14, 2007	15.47	15.78	15.20	15.56	1,325,176	+0.06(+0.39%)
Mar 13, 2007	16.17	16.14	15.50	15.50	1,095,652	-0.67(-4.14%)
Mar 12, 2007	16.44	16.51	16.15	16.17	747,673	-0.32(-1.94%)
Mar 09, 2007	16.93	17.08	16.44	16.49	785,826	-0.28(-1.67%)
Mar 08, 2007	16.10	17.12	16.10	16.77	1,486,348	+0.78(+4.88%)
Mar 07, 2007	16.60	16.96	15.97	15.99	751,112	-0.65(-3.91%)
Mar 06, 2007	16.45	16.69	16.15	16.64	471,591	+0.37(+2.27%)
Mar 05, 2007	16.39	16.50	16.13	16.27	795,837	-0.23(-1.39%)
Mar 02, 2007	17.05	17.17	16.49	16.50	802,565	-0.71(-4.13%)

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.