Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	14.88	15.04	14.88	14.96	2,610	+0.08(+0.54%)
May 30, 2007	14.88	14.88	14.88	14.88	1,118	+0.00(+0.00%)
May 29, 2007	14.88	14.88	14.88	14.88	2,361	+0.00(+0.00%)
May 25, 2007	14.88	14.88	14.88	14.88	3,729	+0.00(+0.00%)
May 24, 2007	14.84	14.88	14.84	14.88	3,729	-0.04(-0.27%)
May 23, 2007	15.29	15.29	14.89	14.92	4,226	-0.60(-3.89%)
May 22, 2007	15.29	15.53	15.29	15.53	1,864	+0.16(+1.05%)
May 21, 2007	15.37	15.37	15.37	15.37	248	+0.08(+0.53%)
May 18, 2007	15.43	15.43	15.29	15.29	870	-0.06(-0.42%)
May 17, 2007	15.69	15.69	15.35	15.35	2,983	-0.42(-2.65%)
May 16, 2007	15.77	15.77	15.77	15.77	248	+0.16(+1.03%)
May 15, 2007	15.61	15.61	15.61	15.61	124	-0.12(-0.77%)
May 14, 2007	15.73	15.73	15.73	15.73	0	+0.00(+0.00%)
May 11, 2007	15.73	15.73	15.73	15.73	0	+0.00(+0.00%)
May 10, 2007	15.73	15.73	15.73	15.73	1,988	+0.03(+0.21%)
May 09, 2007	15.93	15.93	15.70	15.70	2,486	-0.26(-1.61%)
May 08, 2007	15.95	15.95	15.95	15.95	0	+0.00(+0.00%)
May 07, 2007	16.11	16.11	15.95	15.95	1,864	-0.24(-1.49%)
May 04, 2007	16.19	16.19	16.19	16.19	0	+0.00(+0.00%)
May 03, 2007	16.11	16.19	15.85	16.19	4,101	-0.04(-0.25%)
May 02, 2007	15.93	16.23	15.93	16.23	1,243	+0.36(+2.28%)
May 01, 2007	15.87	15.87	15.87	15.87	0	+0.00(+0.00%)
Apr 30, 2007	15.87	15.87	15.87	15.87	0	+0.00(+0.00%)
Apr 27, 2007	15.87	15.87	15.87	15.87	2,237	-0.06(-0.35%)
Apr 26, 2007	15.93	15.93	15.93	15.93	0	+0.00(+0.00%)
Apr 25, 2007	15.93	15.93	15.93	15.93	248	+0.00(+0.00%)
Apr 24, 2007	15.88	16.03	15.70	15.93	7,333	+0.26(+1.64%)
Apr 23, 2007	15.81	15.82	15.67	15.67	1,367	-0.06(-0.41%)
Apr 20, 2007	15.69	15.85	15.69	15.74	3,853	-0.07(-0.46%)
Apr 19, 2007	15.82	15.82	15.81	15.81	248	-0.08(-0.51%)
Apr 18, 2007	15.90	15.90	15.89	15.89	497	-0.04(-0.25%)
Apr 17, 2007	15.91	15.95	15.90	15.93	2,734	-0.04(-0.25%)
Apr 16, 2007	15.98	15.98	15.96	15.97	1,243	-0.12(-0.75%)
Apr 13, 2007	16.09	16.09	16.09	16.09	0	+0.00(+0.00%)
Apr 12, 2007	16.09	16.09	16.09	16.09	0	+0.00(+0.00%)
Apr 11, 2007	16.00	16.15	16.00	16.09	1,864	+0.17(+1.06%)
Apr 10, 2007	15.93	15.98	15.87	15.92	6,339	+0.05(+0.30%)
Apr 09, 2007	16.09	16.09	15.49	15.87	18,520	-0.23(-1.40%)
Apr 05, 2007	16.10	16.10	16.10	16.10	0	+0.00(+0.00%)
Apr 04, 2007	16.11	16.11	16.10	16.10	1,243	-0.11(-0.70%)
Apr 03, 2007	16.16	16.21	16.16	16.21	870	+0.16(+1.00%)
Apr 02, 2007	16.05	16.32	16.05	16.05	5,842	+0.06(+0.35%)
Mar 30, 2007	15.92	16.06	15.79	15.99	2,610	-0.06(-0.35%)
Mar 29, 2007	16.05	16.05	16.05	16.05	0	+0.00(+0.00%)
Mar 28, 2007	15.92	16.11	15.91	16.05	2,237	+0.04(+0.25%)
Mar 27, 2007	16.04	16.04	16.01	16.01	248	+0.02(+0.10%)
Mar 26, 2007	15.93	16.03	15.93	15.99	870	+0.04(+0.25%)
Mar 23, 2007	15.91	15.95	15.91	15.95	1,491	-0.02(-0.15%)
Mar 22, 2007	15.98	15.98	15.98	15.98	248	+0.00(+0.00%)
Mar 21, 2007	15.82	16.06	15.82	15.98	2,361	+0.16(+1.02%)
Mar 20, 2007	15.81	15.82	15.72	15.82	1,491	+0.06(+0.36%)
Mar 19, 2007	15.74	15.79	15.74	15.76	745	+0.10(+0.67%)
Mar 16, 2007	15.74	15.82	15.66	15.66	1,243	-0.10(-0.61%)
Mar 15, 2007	15.74	15.81	15.66	15.75	1,491	+0.14(+0.93%)
Mar 14, 2007	15.83	15.83	15.59	15.61	56,183	-0.12(-0.77%)
Mar 13, 2007	15.73	15.79	15.58	15.73	6,215	+0.00(+0.00%)
Mar 12, 2007	15.85	15.86	15.62	15.73	21,752	-0.08(-0.51%)
Mar 09, 2007	15.92	15.92	15.77	15.81	35,674	-0.02(-0.15%)
Mar 08, 2007	15.81	15.83	15.81	15.83	1,367	+0.02(+0.15%)
Mar 07, 2007	15.82	15.89	15.81	15.81	8,576	+0.00(+0.00%)
Mar 06, 2007	15.84	15.88	15.72	15.81	9,073	+0.06(+0.41%)
Mar 05, 2007	15.72	15.83	15.62	15.74	7,955	+0.10(+0.62%)
Mar 02, 2007	15.57	15.65	15.57	15.65	372	+0.14(+0.88%)

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.