Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	16.18	16.30	16.09	16.16	45,197	-0.04(-0.22%)
May 30, 2007	15.96	16.22	15.96	16.20	48,312	+0.07(+0.44%)
May 29, 2007	16.06	16.18	16.04	16.13	56,309	+0.06(+0.36%)
May 25, 2007	15.83	16.70	15.80	16.07	93,946	+0.00(+0.00%)
May 24, 2007	16.15	16.20	16.00	16.07	107,991	-0.05(-0.31%)
May 23, 2007	15.98	16.18	15.96	16.12	298,254	+0.04(+0.22%)
May 22, 2007	15.83	16.14	15.72	16.08	10,760	+0.16(+0.99%)
May 21, 2007	15.73	16.00	15.73	15.93	18,660	+0.04(+0.27%)
May 18, 2007	16.05	16.05	15.71	15.88	35,772	-0.11(-0.67%)
May 17, 2007	16.02	16.09	15.84	15.99	33,460	-0.01(-0.05%)
May 16, 2007	16.13	16.13	15.80	16.00	52,843	+0.23(+1.45%)
May 15, 2007	15.70	16.13	15.70	15.77	93,726	-0.08(-0.50%)
May 14, 2007	16.18	16.18	15.74	15.85	58,243	-0.27(-1.68%)
May 11, 2007	15.94	16.18	15.87	16.12	96,652	+0.39(+2.45%)
May 10, 2007	16.10	16.20	15.68	15.73	80,702	-0.49(-2.99%)
May 09, 2007	16.08	16.34	16.08	16.22	19,327	+0.00(+0.00%)
May 08, 2007	16.20	16.24	16.11	16.22	35,983	-0.09(-0.57%)
May 07, 2007	16.13	16.35	16.08	16.31	23,003	+0.01(+0.09%)
May 04, 2007	16.34	16.35	16.22	16.30	31,550	+0.06(+0.35%)
May 03, 2007	16.16	16.38	16.05	16.24	116,073	+0.12(+0.75%)
May 02, 2007	15.77	16.12	15.56	16.12	54,622	+0.42(+2.68%)
May 01, 2007	15.31	15.88	15.26	15.70	119,589	+0.41(+2.66%)
Apr 30, 2007	15.95	15.95	15.27	15.29	72,329	-0.73(-4.59%)
Apr 27, 2007	16.23	16.23	15.79	16.03	56,598	-0.13(-0.79%)
Apr 26, 2007	16.23	16.40	15.81	16.15	84,799	-0.11(-0.70%)
Apr 25, 2007	16.16	16.43	16.16	16.27	13,938	+0.02(+0.13%)
Apr 24, 2007	16.34	16.41	16.18	16.25	25,845	-0.11(-0.65%)
Apr 23, 2007	16.55	16.55	16.26	16.35	21,740	-0.17(-1.04%)
Apr 20, 2007	16.57	16.57	16.25	16.53	62,129	+0.22(+1.36%)
Apr 19, 2007	16.45	16.49	16.22	16.30	44,711	-0.21(-1.30%)
Apr 18, 2007	16.49	16.73	16.41	16.52	37,992	-0.08(-0.47%)
Apr 17, 2007	16.68	16.71	16.50	16.60	26,502	-0.14(-0.81%)
Apr 16, 2007	16.41	16.75	16.38	16.73	102,968	+0.29(+1.74%)
Apr 13, 2007	16.48	16.48	16.37	16.45	53,593	+0.03(+0.17%)
Apr 12, 2007	16.23	16.45	16.23	16.42	101,354	+0.15(+0.92%)
Apr 11, 2007	16.62	16.63	16.25	16.27	32,032	-0.26(-1.60%)
Apr 10, 2007	16.52	16.68	16.52	16.53	22,982	+0.02(+0.13%)
Apr 09, 2007	17.05	17.08	16.51	16.51	164,946	-0.47(-2.77%)
Apr 05, 2007	16.80	17.05	16.72	16.98	26,506	+0.15(+0.89%)
Apr 04, 2007	16.88	17.06	16.77	16.83	50,941	+0.09(+0.51%)
Apr 03, 2007	16.94	17.41	16.66	16.75	178,260	-0.15(-0.89%)
Apr 02, 2007	16.89	16.98	16.85	16.90	27,238	+0.01(+0.04%)
Mar 30, 2007	16.83	17.12	16.63	16.89	61,633	-0.09(-0.50%)
Mar 29, 2007	17.02	17.07	16.68	16.98	24,501	+0.14(+0.80%)
Mar 28, 2007	16.72	16.94	16.68	16.84	141,237	+0.00(+0.00%)
Mar 27, 2007	17.10	17.13	16.65	16.84	51,267	-0.34(-1.99%)
Mar 26, 2007	17.28	17.28	16.98	17.18	13,212	-0.12(-0.70%)
Mar 23, 2007	17.48	17.48	17.20	17.30	23,981	-0.23(-1.30%)
Mar 22, 2007	17.70	17.77	17.34	17.53	33,977	-0.07(-0.41%)
Mar 21, 2007	16.98	17.60	16.75	17.60	43,016	+0.36(+2.11%)
Mar 20, 2007	16.77	17.25	16.59	17.24	31,027	+0.31(+1.86%)
Mar 19, 2007	16.75	16.98	16.66	16.93	41,108	+0.09(+0.55%)
Mar 16, 2007	16.98	17.02	16.53	16.83	143,164	-0.15(-0.88%)
Mar 15, 2007	16.65	16.99	16.64	16.98	63,096	+0.31(+1.88%)
Mar 14, 2007	16.44	16.75	16.44	16.67	73,055	+0.19(+1.13%)
Mar 13, 2007	17.18	17.00	16.36	16.48	88,616	-0.70(-4.07%)
Mar 12, 2007	17.08	17.36	16.77	17.18	34,555	+0.11(+0.67%)
Mar 09, 2007	16.78	17.13	16.78	17.07	47,481	+0.21(+1.27%)
Mar 08, 2007	17.20	17.20	16.80	16.85	43,060	-0.24(-1.42%)
Mar 07, 2007	17.43	17.50	16.79	17.10	46,024	-0.28(-1.60%)
Mar 06, 2007	16.98	17.45	16.88	17.38	33,149	+0.56(+3.35%)
Mar 05, 2007	16.77	17.33	16.77	16.81	101,625	-0.13(-0.76%)
Mar 02, 2007	17.18	17.39	16.93	16.94	108,158	-0.33(-1.90%)

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.