Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	14.95	15.60	14.78	15.54	182,900	+0.88(+6.00%)
May 30, 2007	14.71	14.80	14.60	14.66	141,500	-0.14(-0.95%)
May 29, 2007	15.10	15.43	14.70	14.80	182,600	-0.29(-1.92%)
May 25, 2007	14.90	15.11	14.70	15.09	162,800	+0.30(+2.03%)
May 24, 2007	15.26	15.43	14.70	14.79	206,900	-0.68(-4.40%)
May 23, 2007	15.50	15.83	15.20	15.47	165,000	+0.12(+0.78%)
May 22, 2007	15.85	16.08	15.35	15.35	175,900	-0.50(-3.15%)
May 21, 2007	15.78	16.23	15.56	15.85	230,900	+0.10(+0.63%)
May 18, 2007	15.52	15.75	15.14	15.75	268,500	+0.80(+5.35%)
May 17, 2007	14.96	15.04	14.51	14.95	121,800	+0.14(+0.95%)
May 16, 2007	15.70	15.70	14.47	14.81	353,157	-0.84(-5.37%)
May 15, 2007	15.32	16.00	15.27	15.65	109,400	+0.16(+1.03%)
May 14, 2007	15.77	15.84	15.33	15.49	119,300	-0.17(-1.09%)
May 11, 2007	15.00	15.70	14.95	15.66	295,700	+0.70(+4.68%)
May 10, 2007	15.72	15.89	14.96	14.96	271,400	-0.94(-5.91%)
May 09, 2007	16.26	16.26	15.90	15.90	145,700	-0.35(-2.15%)
May 08, 2007	16.30	16.34	16.05	16.25	131,900	-0.24(-1.46%)
May 07, 2007	16.00	16.55	15.96	16.49	268,000	+0.49(+3.06%)
May 04, 2007	16.30	16.49	15.81	16.00	447,200	-0.19(-1.17%)
May 03, 2007	16.02	16.60	15.93	16.19	531,700	+0.19(+1.19%)
May 02, 2007	15.85	16.06	15.75	16.00	225,560	+0.15(+0.95%)
May 01, 2007	16.10	16.24	15.76	15.85	207,000	-0.45(-2.76%)
Apr 30, 2007	16.69	16.71	16.03	16.30	92,100	-0.23(-1.39%)
Apr 27, 2007	16.20	16.60	16.20	16.53	130,700	+0.39(+2.42%)
Apr 26, 2007	16.60	16.62	15.91	16.14	223,631	-0.76(-4.50%)
Apr 25, 2007	16.66	17.00	16.66	16.90	103,800	+0.17(+1.02%)
Apr 24, 2007	17.66	17.66	16.70	16.73	248,600	-0.94(-5.34%)
Apr 23, 2007	17.69	17.83	17.40	17.67	114,500	+0.03(+0.19%)
Apr 20, 2007	17.79	17.99	17.40	17.64	172,000	+0.44(+2.56%)
Apr 19, 2007	17.52	17.61	17.20	17.20	227,300	-0.60(-3.37%)
Apr 18, 2007	17.85	17.99	17.58	17.80	111,500	+0.11(+0.62%)
Apr 17, 2007	17.96	18.19	17.53	17.69	259,400	-0.50(-2.75%)
Apr 16, 2007	17.93	18.46	17.65	18.19	442,100	+0.41(+2.31%)
Apr 13, 2007	16.99	18.13	16.86	17.78	552,500	+1.14(+6.85%)
Apr 12, 2007	15.63	16.69	15.27	16.64	365,300	+1.13(+7.29%)
Apr 11, 2007	15.70	15.84	15.28	15.51	177,900	-0.10(-0.64%)
Apr 10, 2007	15.95	16.00	15.61	15.61	159,500	+0.04(+0.26%)
Apr 09, 2007	15.44	15.80	15.31	15.57	359,900	+0.26(+1.70%)
Apr 05, 2007	15.20	15.50	15.17	15.31	152,300	+0.24(+1.59%)
Apr 04, 2007	14.50	15.07	14.50	15.07	197,300	+0.67(+4.65%)
Apr 03, 2007	14.60	14.87	14.36	14.40	156,900	-0.14(-0.96%)
Apr 02, 2007	14.38	14.65	14.31	14.54	97,000	-0.06(-0.41%)
Mar 30, 2007	14.79	14.89	14.47	14.60	52,400	-0.03(-0.21%)
Mar 29, 2007	14.86	14.86	14.50	14.63	77,200	-0.10(-0.68%)
Mar 28, 2007	15.00	15.08	14.50	14.73	158,900	-0.10(-0.67%)
Mar 27, 2007	15.00	15.15	14.80	14.83	79,000	-0.16(-1.07%)
Mar 26, 2007	14.85	15.07	14.84	14.99	57,100	+0.19(+1.28%)
Mar 23, 2007	14.99	14.99	14.80	14.80	64,900	-0.18(-1.20%)
Mar 22, 2007	14.98	14.99	14.77	14.98	79,000	+0.04(+0.27%)
Mar 21, 2007	14.59	14.94	14.36	14.94	131,600	+0.45(+3.11%)
Mar 20, 2007	14.59	14.70	14.41	14.49	125,800	+0.04(+0.28%)
Mar 19, 2007	14.83	14.90	14.45	14.45	105,500	-0.27(-1.83%)
Mar 16, 2007	14.84	15.30	14.52	14.72	167,700	+0.11(+0.75%)
Mar 15, 2007	14.20	14.76	14.13	14.61	171,200	+0.41(+2.89%)
Mar 14, 2007	13.85	14.24	13.46	14.20	225,900	+0.29(+2.08%)
Mar 13, 2007	14.55	14.66	13.88	13.91	137,100	-0.64(-4.40%)
Mar 12, 2007	14.47	14.82	13.75	14.55	261,900	-0.25(-1.69%)
Mar 09, 2007	15.17	15.23	14.68	14.80	82,600	-0.03(-0.20%)
Mar 08, 2007	15.03	15.33	14.79	14.83	161,600	+0.04(+0.27%)
Mar 07, 2007	14.64	15.08	14.53	14.79	167,100	+0.28(+1.93%)
Mar 06, 2007	14.12	14.62	14.11	14.51	219,300	+0.53(+3.79%)
Mar 05, 2007	14.00	14.25	12.79	13.98	374,000	-0.64(-4.38%)
Mar 02, 2007	14.52	15.00	14.37	14.62	249,900	-0.48(-3.18%)

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.