Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.30	15.82	15.30	15.56	1,801,961	+0.22(+1.43%)
May 30, 2007	15.11	15.39	15.07	15.34	1,247,008	+0.03(+0.20%)
May 29, 2007	15.76	15.85	15.15	15.31	719,415	-0.42(-2.67%)
May 25, 2007	15.68	15.85	15.51	15.73	1,588,167	+0.43(+2.81%)
May 24, 2007	16.10	16.11	15.24	15.30	2,056,212	-0.70(-4.37%)
May 23, 2007	15.92	16.09	15.92	16.00	8,152,870	+0.09(+0.57%)
May 22, 2007	15.76	16.07	15.76	15.91	1,009,444	+0.01(+0.06%)
May 21, 2007	15.99	16.09	15.81	15.90	970,319	+0.00(+0.00%)
May 18, 2007	15.99	16.09	15.81	15.90	970,319	-0.10(-0.62%)
May 17, 2007	16.20	16.24	15.85	16.00	614,571	-0.15(-0.93%)
May 16, 2007	16.40	16.45	16.10	16.15	1,462,367	-0.29(-1.76%)
May 15, 2007	16.06	16.55	16.03	16.44	1,139,442	+0.44(+2.75%)
May 14, 2007	16.36	16.57	15.85	16.00	1,159,264	-0.40(-2.44%)
May 11, 2007	16.79	17.00	16.25	16.40	1,554,259	-0.20(-1.20%)
May 10, 2007	17.09	17.09	16.51	16.60	2,116,201	-0.50(-2.92%)
May 09, 2007	16.15	17.21	16.10	17.10	2,602,012	+0.92(+5.69%)
May 08, 2007	16.40	16.55	16.10	16.18	1,868,889	-0.44(-2.65%)
May 07, 2007	16.85	17.25	16.55	16.62	3,354,131	+0.25(+1.53%)
May 04, 2007	15.65	16.46	15.62	16.37	4,904,784	+0.89(+5.75%)
May 03, 2007	15.40	15.71	15.02	15.48	5,450,927	+0.55(+3.68%)
May 02, 2007	14.84	15.21	14.77	14.93	1,379,320	+0.27(+1.84%)
May 01, 2007	14.75	14.85	14.65	14.66	1,353,817	-0.14(-0.95%)
Apr 30, 2007	15.30	15.32	14.71	14.80	1,920,560	-0.50(-3.27%)
Apr 27, 2007	15.00	15.43	14.97	15.30	1,646,080	+0.40(+2.68%)
Apr 26, 2007	14.81	15.09	14.80	14.90	1,303,951	+0.03(+0.20%)
Apr 25, 2007	15.12	15.25	14.76	14.87	1,914,387	-0.23(-1.52%)
Apr 24, 2007	15.50	15.60	15.05	15.10	2,936,822	-0.28(-1.82%)
Apr 23, 2007	15.38	15.58	15.06	15.38	4,481,122	+0.35(+2.33%)
Apr 20, 2007	16.50	16.50	15.00	15.03	14,991,088	-2.12(-12.36%)
Apr 19, 2007	17.18	17.25	17.05	17.15	596,852	-0.40(-2.28%)
Apr 18, 2007	17.20	17.60	17.20	17.55	1,651,239	+0.27(+1.56%)
Apr 17, 2007	17.43	17.55	17.24	17.28	1,078,971	-0.12(-0.69%)
Apr 16, 2007	17.40	17.73	17.16	17.40	1,810,107	+0.26(+1.52%)
Apr 13, 2007	16.95	17.20	16.86	17.14	1,072,424	+0.14(+0.82%)
Apr 12, 2007	17.14	17.15	16.86	17.00	760,598	-0.12(-0.70%)
Apr 11, 2007	16.86	17.27	16.86	17.12	1,528,723	+0.23(+1.36%)
Apr 10, 2007	16.99	17.09	16.89	16.89	1,712,443	-0.06(-0.35%)
Apr 09, 2007	16.96	17.00	16.86	16.95	290,688	+0.07(+0.41%)
Apr 05, 2007	16.78	16.90	16.78	16.88	719,265	+0.06(+0.36%)
Apr 04, 2007	16.90	16.97	16.65	16.82	1,496,840	+0.02(+0.12%)
Apr 03, 2007	16.65	16.95	16.65	16.80	1,836,487	+0.20(+1.20%)
Apr 02, 2007	16.68	16.68	16.49	16.60	425,308	-0.04(-0.24%)
Mar 30, 2007	16.70	16.80	16.50	16.64	1,667,752	-0.10(-0.60%)
Mar 29, 2007	16.59	16.76	16.59	16.74	543,291	+0.27(+1.64%)
Mar 28, 2007	16.50	16.78	16.34	16.47	669,707	-0.11(-0.66%)
Mar 27, 2007	16.75	16.78	16.40	16.58	666,721	-0.17(-1.01%)
Mar 26, 2007	16.16	16.83	16.16	16.75	1,338,825	+0.75(+4.69%)
Mar 23, 2007	16.05	16.24	15.95	16.00	2,843,962	+0.07(+0.44%)
Mar 22, 2007	15.92	16.07	15.85	15.93	748,345	-0.03(-0.19%)
Mar 21, 2007	16.10	16.10	15.92	15.96	550,572	-0.13(-0.81%)
Mar 20, 2007	16.00	16.35	16.00	16.09	1,018,573	+0.22(+1.39%)
Mar 19, 2007	15.71	15.99	15.54	15.87	902,893	+0.17(+1.08%)
Mar 16, 2007	15.45	15.70	15.45	15.70	1,408,138	+0.25(+1.62%)
Mar 15, 2007	15.39	15.66	15.24	15.45	806,382	+0.10(+0.65%)
Mar 14, 2007	14.70	15.37	14.70	15.35	462,157	+0.35(+2.33%)
Mar 13, 2007	15.03	15.13	14.80	15.00	558,243	-0.10(-0.66%)
Mar 12, 2007	15.20	15.29	15.02	15.10	396,075	-0.06(-0.40%)
Mar 09, 2007	15.30	15.38	15.07	15.16	250,418	-0.19(-1.24%)
Mar 08, 2007	15.22	15.70	15.20	15.35	497,728	+0.17(+1.12%)
Mar 07, 2007	14.69	15.18	14.67	15.18	660,279	+0.68(+4.69%)
Mar 06, 2007	14.25	14.78	14.15	14.50	425,857	+0.55(+3.94%)
Mar 05, 2007	14.56	14.79	13.94	13.95	486,672	-1.00(-6.69%)
Mar 02, 2007	14.41	15.33	14.41	14.95	1,117,495	+0.36(+2.47%)

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.