Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	19.29	19.29	18.80	18.92	123,306	-0.30(-1.54%)
May 30, 2007	18.78	19.26	18.78	19.21	202,061	+0.27(+1.40%)
May 29, 2007	18.73	18.96	18.73	18.95	87,401	+0.27(+1.45%)
May 25, 2007	18.71	18.75	18.60	18.68	62,846	+0.02(+0.10%)
May 24, 2007	18.91	19.00	18.53	18.66	126,726	-0.28(-1.50%)
May 23, 2007	19.15	19.24	18.92	18.94	109,021	-0.14(-0.73%)
May 22, 2007	18.88	19.23	18.79	19.08	92,284	+0.15(+0.80%)
May 21, 2007	18.41	18.93	18.41	18.93	110,103	+0.39(+2.08%)
May 18, 2007	18.56	18.68	18.45	18.54	71,911	+0.00(+0.00%)
May 17, 2007	18.72	18.84	18.52	18.54	86,996	-0.19(-1.03%)
May 16, 2007	18.65	18.74	18.55	18.74	112,158	+0.18(+0.98%)
May 15, 2007	18.66	18.94	18.53	18.56	142,047	-0.16(-0.87%)
May 14, 2007	18.87	18.91	18.60	18.72	107,025	-0.20(-1.05%)
May 11, 2007	18.73	18.92	18.61	18.92	74,332	+0.38(+2.05%)
May 10, 2007	18.71	18.77	18.53	18.54	139,654	-0.28(-1.51%)
May 09, 2007	18.66	18.89	18.66	18.82	52,003	+0.04(+0.19%)
May 08, 2007	18.90	18.90	18.65	18.78	82,775	-0.12(-0.64%)
May 07, 2007	18.74	18.95	18.74	18.91	89,303	+0.19(+1.03%)
May 04, 2007	18.69	18.77	18.59	18.71	102,556	+0.05(+0.29%)
May 03, 2007	18.81	18.82	18.59	18.66	81,348	-0.11(-0.61%)
May 02, 2007	18.13	18.80	18.13	18.77	78,513	+0.59(+3.25%)
May 01, 2007	17.73	18.18	17.67	18.18	95,073	+0.48(+2.73%)
Apr 30, 2007	18.63	18.65	17.68	17.70	98,211	-0.95(-5.08%)
Apr 27, 2007	18.98	18.98	18.62	18.65	63,696	-0.39(-2.06%)
Apr 26, 2007	18.93	19.04	18.81	19.04	88,733	+0.06(+0.32%)
Apr 25, 2007	18.90	19.10	18.85	18.98	67,488	+0.16(+0.87%)
Apr 24, 2007	18.89	18.94	18.66	18.81	53,350	-0.02(-0.10%)
Apr 23, 2007	18.89	19.04	18.81	18.83	82,296	-0.14(-0.73%)
Apr 20, 2007	19.00	19.03	18.78	18.97	93,842	+0.25(+1.35%)
Apr 19, 2007	18.80	18.80	18.38	18.72	94,802	+0.10(+0.55%)
Apr 18, 2007	18.56	18.79	18.44	18.62	53,022	+0.10(+0.52%)
Apr 17, 2007	18.68	18.90	18.39	18.52	54,172	-0.25(-1.35%)
Apr 16, 2007	18.20	18.79	18.16	18.77	55,910	+0.65(+3.60%)
Apr 13, 2007	17.88	18.12	17.87	18.12	314,234	+0.18(+1.01%)
Apr 12, 2007	17.94	17.96	17.86	17.94	139,841	-0.07(-0.40%)
Apr 11, 2007	18.19	18.21	17.92	18.01	69,188	-0.24(-1.32%)
Apr 10, 2007	18.30	18.42	18.21	18.25	34,365	-0.08(-0.46%)
Apr 09, 2007	18.45	18.46	18.31	18.34	98,073	-0.12(-0.65%)
Apr 05, 2007	18.48	18.49	18.43	18.46	90,163	-0.02(-0.10%)
Apr 04, 2007	18.66	18.66	18.42	18.48	34,943	-0.22(-1.19%)
Apr 03, 2007	18.66	18.94	18.63	18.70	191,321	+0.04(+0.23%)
Apr 02, 2007	18.74	18.74	18.43	18.66	129,447	+0.03(+0.16%)
Mar 30, 2007	18.77	18.81	18.45	18.63	162,888	-0.08(-0.42%)
Mar 29, 2007	18.86	18.90	18.62	18.71	118,271	+0.00(+0.00%)
Mar 28, 2007	18.94	18.94	18.65	18.71	299,500	-0.25(-1.34%)
Mar 27, 2007	19.21	19.22	18.96	18.96	186,908	-0.31(-1.60%)
Mar 26, 2007	19.19	19.35	19.06	19.27	51,668	+0.07(+0.35%)
Mar 23, 2007	19.46	19.46	19.19	19.20	46,032	-0.25(-1.27%)
Mar 22, 2007	19.51	19.51	19.27	19.45	59,962	+0.02(+0.09%)
Mar 21, 2007	18.97	19.50	18.95	19.43	61,790	+0.42(+2.22%)
Mar 20, 2007	18.74	19.02	18.74	19.01	64,473	+0.22(+1.16%)
Mar 19, 2007	18.54	18.98	18.54	18.79	127,333	+0.28(+1.53%)
Mar 16, 2007	18.63	18.65	18.40	18.51	242,976	-0.15(-0.81%)
Mar 15, 2007	18.37	18.66	18.37	18.66	53,698	+0.32(+1.74%)
Mar 14, 2007	18.07	18.44	18.01	18.34	92,944	+0.21(+1.13%)
Mar 13, 2007	18.56	18.45	18.11	18.13	200,202	-0.42(-2.28%)
Mar 12, 2007	18.47	18.60	18.42	18.56	34,092	-0.04(-0.23%)
Mar 09, 2007	18.41	18.66	18.40	18.60	76,052	+0.18(+0.98%)
Mar 08, 2007	18.43	18.62	18.37	18.42	101,913	+0.05(+0.26%)
Mar 07, 2007	18.65	18.69	18.29	18.37	166,335	-0.34(-1.81%)
Mar 06, 2007	18.34	18.75	18.28	18.71	90,269	+0.51(+2.82%)
Mar 05, 2007	18.40	18.61	18.19	18.19	125,626	-0.31(-1.66%)
Mar 02, 2007	18.70	18.70	18.35	18.50	196,468	-0.27(-1.41%)

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.