Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.95	16.05	15.94	16.05	4,133	+0.23(+1.47%)
May 30, 2007	15.93	15.99	15.81	15.81	2,886	-0.18(-1.12%)
May 29, 2007	15.98	16.13	15.98	15.99	3,795	-0.05(-0.30%)
May 25, 2007	16.11	16.23	15.83	16.04	3,974	+0.08(+0.52%)
May 24, 2007	16.02	16.02	15.95	15.96	3,522	+0.07(+0.41%)
May 23, 2007	15.87	15.96	15.84	15.89	3,685	-0.05(-0.30%)
May 22, 2007	15.95	15.95	15.94	15.94	502	-0.07(-0.41%)
May 21, 2007	15.86	16.17	15.86	16.01	6,746	+0.15(+0.92%)
May 18, 2007	16.11	16.11	15.86	15.86	938	-0.06(-0.35%)
May 17, 2007	15.46	15.98	15.46	15.92	26,182	+0.32(+2.07%)
May 16, 2007	15.53	15.59	15.52	15.59	21,081	-0.01(-0.08%)
May 15, 2007	15.81	15.81	15.60	15.61	4,065	-0.13(-0.80%)
May 14, 2007	15.82	15.84	15.73	15.73	2,889	-0.01(-0.04%)
May 11, 2007	15.71	15.81	15.69	15.74	8,165	-0.07(-0.42%)
May 10, 2007	15.87	15.87	15.75	15.80	11,678	+0.06(+0.38%)
May 09, 2007	16.09	16.09	15.60	15.74	8,189	-0.35(-2.19%)
May 08, 2007	16.23	16.23	16.09	16.10	18,322	-0.04(-0.22%)
May 07, 2007	16.27	16.27	16.13	16.13	8,266	+0.04(+0.26%)
May 04, 2007	16.54	16.54	16.04	16.09	9,882	-0.52(-3.13%)
May 03, 2007	16.81	16.87	16.61	16.61	1,654	-0.17(-1.00%)
May 02, 2007	16.51	16.98	16.51	16.78	3,628	+0.16(+0.93%)
May 01, 2007	16.73	16.73	16.59	16.62	3,043	-0.22(-1.31%)
Apr 30, 2007	16.84	17.01	16.79	16.84	8,807	+0.16(+0.93%)
Apr 27, 2007	16.22	16.69	16.22	16.69	10,850	+0.57(+3.52%)
Apr 26, 2007	16.87	16.87	15.82	16.12	41,794	-0.90(-5.30%)
Apr 25, 2007	17.80	17.80	16.96	17.02	14,530	-0.89(-4.97%)
Apr 24, 2007	18.16	18.16	17.89	17.91	3,368	+0.25(+1.42%)
Apr 23, 2007	17.76	17.76	17.58	17.66	6,867	-0.17(-0.97%)
Apr 20, 2007	17.90	17.91	17.83	17.83	4,690	+0.04(+0.23%)
Apr 19, 2007	17.90	17.91	17.79	17.79	3,517	-0.04(-0.23%)
Apr 18, 2007	17.86	17.91	17.66	17.83	8,123	+0.07(+0.37%)
Apr 17, 2007	17.79	17.94	17.72	17.77	11,848	-0.06(-0.33%)
Apr 16, 2007	17.95	17.95	17.77	17.83	1,514	-0.19(-1.03%)
Apr 13, 2007	18.01	18.05	18.01	18.01	907	+0.15(+0.84%)
Apr 12, 2007	17.84	17.91	17.83	17.86	1,507	-0.06(-0.33%)
Apr 11, 2007	17.79	17.92	17.76	17.92	3,371	+0.11(+0.64%)
Apr 10, 2007	17.88	18.01	17.81	17.81	1,971	+0.10(+0.54%)
Apr 09, 2007	17.79	18.01	17.71	17.71	3,690	-0.04(-0.24%)
Apr 05, 2007	17.88	17.88	17.70	17.76	6,030	+0.05(+0.30%)
Apr 04, 2007	17.73	17.90	17.52	17.70	15,016	-0.03(-0.17%)
Apr 03, 2007	17.88	17.88	17.31	17.73	24,937	+0.01(+0.07%)
Apr 02, 2007	17.40	17.86	17.40	17.72	15,632	+0.08(+0.44%)
Mar 30, 2007	17.90	17.90	17.59	17.64	5,552	+0.03(+0.17%)
Mar 29, 2007	17.80	17.80	17.61	17.61	1,718	-0.21(-1.17%)
Mar 28, 2007	17.76	17.87	17.76	17.82	1,780	+0.01(+0.07%)
Mar 27, 2007	17.37	18.01	17.31	17.81	22,435	+0.50(+2.86%)
Mar 26, 2007	17.92	17.92	17.31	17.31	9,415	-0.17(-0.99%)
Mar 23, 2007	17.54	17.58	17.39	17.49	4,914	+0.05(+0.31%)
Mar 22, 2007	17.52	17.52	17.32	17.43	3,599	-0.06(-0.34%)
Mar 21, 2007	17.54	17.54	17.45	17.49	1,507	+0.07(+0.41%)
Mar 20, 2007	17.34	17.53	17.34	17.42	4,896	+0.08(+0.48%)
Mar 19, 2007	17.31	17.37	17.31	17.34	3,926	+0.02(+0.14%)
Mar 16, 2007	17.43	17.43	17.31	17.31	4,256	-0.11(-0.65%)
Mar 15, 2007	17.75	17.75	17.31	17.43	19,917	-0.33(-1.88%)
Mar 14, 2007	17.80	17.83	17.76	17.76	1,971	-0.19(-1.03%)
Mar 13, 2007	18.00	18.06	17.80	17.95	5,443	-0.05(-0.30%)
Mar 12, 2007	17.71	18.00	17.59	18.00	6,589	+0.17(+0.94%)
Mar 09, 2007	17.91	17.93	17.31	17.83	19,193	+0.09(+0.50%)
Mar 08, 2007	17.41	17.85	17.31	17.74	10,560	-0.02(-0.10%)
Mar 07, 2007	17.37	17.81	17.37	17.76	12,492	+0.36(+2.09%)
Mar 06, 2007	17.24	17.40	17.24	17.40	4,125	+0.09(+0.52%)
Mar 05, 2007	17.31	17.31	17.19	17.31	4,232	-0.11(-0.62%)
Mar 02, 2007	17.13	17.41	17.13	17.41	3,770	+0.02(+0.14%)

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.