Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	16.62	16.68	16.42	16.68	1,719	-0.15(-0.89%)
May 30, 2007	16.83	16.83	16.83	16.83	0	+0.00(+0.00%)
May 29, 2007	16.83	16.83	16.83	16.83	210	-0.15(-0.88%)
May 25, 2007	16.57	16.98	16.57	16.98	748	+0.34(+2.02%)
May 24, 2007	16.63	16.65	16.46	16.65	4,338	-0.01(-0.06%)
May 23, 2007	16.95	16.95	16.66	16.66	2,139	-0.35(-2.03%)
May 22, 2007	16.31	17.26	16.30	17.00	5,667	+0.49(+2.94%)
May 21, 2007	16.82	17.14	16.32	16.52	13,280	-0.40(-2.38%)
May 18, 2007	16.82	16.92	16.82	16.92	235	+0.15(+0.89%)
May 17, 2007	17.01	17.06	16.60	16.77	5,242	-0.15(-0.88%)
May 16, 2007	16.78	16.92	16.78	16.92	2,145	+0.00(+0.00%)
May 15, 2007	16.92	16.92	16.92	16.92	0	+0.00(+0.00%)
May 14, 2007	16.97	16.97	16.65	16.92	11,264	-0.11(-0.66%)
May 11, 2007	16.83	17.29	16.83	17.03	1,390	+0.34(+2.02%)
May 10, 2007	17.52	17.72	16.67	16.69	5,242	-0.60(-3.46%)
May 09, 2007	17.29	17.29	17.29	17.29	258	-0.30(-1.70%)
May 08, 2007	17.59	17.59	17.59	17.59	0	+0.00(+0.00%)
May 07, 2007	17.59	17.72	17.59	17.59	636	+0.35(+2.01%)
May 04, 2007	17.81	17.81	17.24	17.24	2,300	-0.51(-2.89%)
May 03, 2007	17.37	17.82	17.34	17.76	1,335	+0.34(+1.93%)
May 02, 2007	17.42	17.42	17.42	17.42	106	+0.00(+0.00%)
May 01, 2007	17.32	17.42	17.32	17.42	213	+0.10(+0.59%)
Apr 30, 2007	17.52	17.52	17.06	17.32	7,794	-0.02(-0.11%)
Apr 27, 2007	17.91	17.91	17.23	17.34	7,497	+0.48(+2.83%)
Apr 26, 2007	16.73	16.86	16.73	16.86	1,652	+0.13(+0.78%)
Apr 25, 2007	16.82	16.84	16.73	16.73	4,214	+0.00(+0.00%)
Apr 24, 2007	16.96	16.99	16.73	16.73	6,968	-0.23(-1.38%)
Apr 23, 2007	16.99	16.99	16.96	16.96	3,102	+0.01(+0.05%)
Apr 20, 2007	17.01	17.81	16.83	16.95	2,487	+0.22(+1.34%)
Apr 19, 2007	16.68	16.83	16.68	16.73	4,614	+0.14(+0.85%)
Apr 18, 2007	16.76	16.76	16.36	16.59	5,501	-0.23(-1.39%)
Apr 17, 2007	17.43	17.76	16.82	16.82	20,013	-0.74(-4.20%)
Apr 16, 2007	17.43	17.76	17.43	17.56	3,416	-0.07(-0.37%)
Apr 13, 2007	17.62	17.63	17.41	17.63	12,400	-0.08(-0.48%)
Apr 12, 2007	17.72	17.72	17.62	17.71	5,777	-0.01(-0.05%)
Apr 11, 2007	17.67	18.14	17.67	17.72	1,655	+0.07(+0.42%)
Apr 10, 2007	17.52	17.76	17.52	17.65	3,971	+0.26(+1.51%)
Apr 09, 2007	18.07	18.10	17.34	17.38	30,461	-0.93(-5.09%)
Apr 05, 2007	18.59	18.59	18.30	18.32	23,070	-0.14(-0.77%)
Apr 04, 2007	18.69	18.69	18.46	18.46	2,428	-0.14(-0.75%)
Apr 03, 2007	18.74	18.74	18.60	18.60	764	-0.31(-1.63%)
Apr 02, 2007	18.82	18.91	18.79	18.91	3,368	+0.02(+0.10%)
Mar 30, 2007	18.66	19.31	18.66	18.89	5,450	+0.22(+1.20%)
Mar 29, 2007	18.75	18.79	18.67	18.67	858	+0.26(+1.42%)
Mar 28, 2007	18.37	18.50	18.09	18.40	6,561	-0.52(-2.77%)
Mar 27, 2007	19.14	19.14	18.90	18.93	1,369	-0.03(-0.15%)
Mar 26, 2007	18.57	19.22	18.57	18.96	3,085	+0.21(+1.10%)
Mar 23, 2007	18.64	18.98	18.64	18.75	1,337	-0.24(-1.28%)
Mar 22, 2007	19.02	19.02	18.37	18.99	1,765	+0.67(+3.67%)
Mar 21, 2007	18.62	18.62	18.32	18.32	6,836	-0.14(-0.76%)
Mar 20, 2007	18.73	18.74	18.26	18.46	5,287	-0.40(-2.13%)
Mar 19, 2007	19.39	19.39	18.57	18.86	4,386	+0.08(+0.45%)
Mar 16, 2007	19.11	19.11	18.78	18.78	855	+0.02(+0.10%)
Mar 15, 2007	18.60	18.95	18.60	18.76	2,783	+0.07(+0.35%)
Mar 14, 2007	19.67	19.69	18.69	18.69	8,919	-0.96(-4.90%)
Mar 13, 2007	20.92	21.08	19.65	19.66	18,769	-1.26(-6.03%)
Mar 12, 2007	20.00	21.73	19.91	20.92	20,140	+1.01(+5.07%)
Mar 09, 2007	19.91	20.10	19.91	19.91	7,287	+0.12(+0.61%)
Mar 08, 2007	20.33	20.33	19.77	19.79	17,786	-0.52(-2.58%)
Mar 07, 2007	20.51	20.51	20.10	20.31	2,297	-0.03(-0.14%)
Mar 06, 2007	20.16	20.34	19.80	20.34	27,346	-0.16(-0.77%)
Mar 05, 2007	20.38	20.52	20.12	20.50	21,427	+0.22(+1.11%)
Mar 02, 2007	20.27	20.37	20.27	20.27	5,029	+0.46(+2.31%)

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.