Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.98	16.15	15.93	16.04	113,444	-0.02(-0.10%)
May 30, 2007	15.98	16.12	15.95	16.06	126,170	+0.00(+0.00%)
May 29, 2007	15.98	16.27	15.98	16.06	139,987	-0.03(-0.17%)
May 25, 2007	15.93	16.10	15.93	16.08	158,531	+0.16(+1.00%)
May 24, 2007	15.95	16.17	15.90	15.92	114,717	-0.04(-0.24%)
May 23, 2007	16.00	16.11	15.87	15.96	346,878	+0.07(+0.42%)
May 22, 2007	15.84	15.98	15.84	15.90	95,082	-0.01(-0.03%)
May 21, 2007	15.92	15.95	15.85	15.90	105,081	+0.04(+0.24%)
May 18, 2007	15.79	15.91	15.79	15.86	82,538	+0.05(+0.35%)
May 17, 2007	16.06	16.06	15.79	15.81	101,627	-0.20(-1.24%)
May 16, 2007	15.83	16.11	15.83	16.01	187,801	+0.12(+0.76%)
May 15, 2007	16.03	16.03	15.76	15.89	292,337	-0.04(-0.24%)
May 14, 2007	16.08	16.10	15.85	15.92	98,354	-0.07(-0.41%)
May 11, 2007	16.04	16.16	15.77	15.99	115,989	+0.13(+0.80%)
May 10, 2007	15.93	15.95	15.72	15.86	124,352	-0.01(-0.03%)
May 09, 2007	15.76	15.94	15.76	15.87	163,985	-0.02(-0.10%)
May 08, 2007	15.87	16.08	15.81	15.89	182,165	-0.09(-0.55%)
May 07, 2007	15.90	15.97	15.86	15.97	124,898	+0.02(+0.14%)
May 04, 2007	16.09	16.28	15.75	15.95	266,703	-0.14(-0.85%)
May 03, 2007	15.95	16.25	15.89	16.09	387,056	+0.13(+0.79%)
May 02, 2007	15.69	16.01	15.69	15.96	188,892	+0.18(+1.11%)
May 01, 2007	15.89	15.95	15.73	15.79	110,899	-0.23(-1.41%)
Apr 30, 2007	16.00	16.01	15.86	16.01	217,617	+0.12(+0.76%)
Apr 27, 2007	15.95	16.04	15.81	15.89	161,985	+0.02(+0.10%)
Apr 26, 2007	15.92	16.06	15.82	15.88	159,622	-0.09(-0.54%)
Apr 25, 2007	15.90	16.06	15.90	15.96	128,534	+0.02(+0.10%)
Apr 24, 2007	16.04	16.06	15.93	15.95	115,989	+0.04(+0.28%)
Apr 23, 2007	15.95	16.24	15.70	15.90	103,808	+0.00(+0.00%)
Apr 20, 2007	15.92	15.95	15.82	15.90	88,901	+0.08(+0.52%)
Apr 19, 2007	15.93	15.93	15.82	15.82	59,449	-0.06(-0.38%)
Apr 18, 2007	15.82	15.95	15.82	15.88	105,445	-0.01(-0.07%)
Apr 17, 2007	15.90	15.98	15.83	15.89	157,258	+0.21(+1.33%)
Apr 16, 2007	15.52	15.73	15.37	15.68	98,900	+0.14(+0.88%)
Apr 13, 2007	15.45	15.67	15.42	15.54	87,083	+0.03(+0.21%)
Apr 12, 2007	15.52	15.70	15.38	15.51	200,527	-0.05(-0.35%)
Apr 11, 2007	15.63	15.71	15.51	15.57	186,892	-0.23(-1.43%)
Apr 10, 2007	15.76	15.90	15.63	15.79	80,720	+0.07(+0.45%)
Apr 09, 2007	15.75	15.90	15.66	15.72	102,718	-0.06(-0.38%)
Apr 05, 2007	15.69	15.98	15.58	15.78	150,532	+0.05(+0.31%)
Apr 04, 2007	15.66	15.81	15.64	15.73	90,173	-0.04(-0.28%)
Apr 03, 2007	15.76	15.86	15.65	15.78	98,354	+0.13(+0.81%)
Apr 02, 2007	15.47	15.65	15.46	15.65	96,900	-0.06(-0.39%)
Mar 30, 2007	15.63	15.90	15.63	15.71	122,534	+0.07(+0.42%)
Mar 29, 2007	15.73	15.80	15.64	15.64	101,809	-0.17(-1.08%)
Mar 28, 2007	15.95	15.95	15.73	15.81	107,081	+0.01(+0.03%)
Mar 27, 2007	15.76	15.95	15.73	15.81	105,081	-0.09(-0.59%)
Mar 26, 2007	15.74	16.07	15.74	15.90	135,078	+0.03(+0.17%)
Mar 23, 2007	15.80	15.98	15.80	15.87	90,719	-0.07(-0.41%)
Mar 22, 2007	15.85	15.95	15.81	15.94	169,439	-0.03(-0.17%)
Mar 21, 2007	15.79	15.97	15.68	15.97	148,350	+0.13(+0.83%)
Mar 20, 2007	15.93	16.13	15.78	15.84	166,167	-0.09(-0.59%)
Mar 19, 2007	15.91	16.02	15.64	15.93	157,076	+0.05(+0.31%)
Mar 16, 2007	15.81	15.95	15.73	15.88	146,532	-0.07(-0.45%)
Mar 15, 2007	15.95	16.07	15.85	15.95	186,347	+0.02(+0.10%)
Mar 14, 2007	15.97	16.13	15.92	15.93	91,264	-0.15(-0.92%)
Mar 13, 2007	16.25	16.37	16.01	16.08	107,263	-0.17(-1.05%)
Mar 12, 2007	16.15	16.26	15.96	16.25	165,076	+0.04(+0.27%)
Mar 09, 2007	16.22	16.44	16.13	16.21	128,534	-0.23(-1.41%)
Mar 08, 2007	16.43	16.63	16.36	16.44	126,170	+0.02(+0.13%)
Mar 07, 2007	16.33	16.42	16.23	16.42	228,525	+0.17(+1.02%)
Mar 06, 2007	15.95	16.29	15.86	16.25	214,162	+0.31(+1.93%)
Mar 05, 2007	15.68	15.95	15.58	15.95	296,700	-0.01(-0.07%)
Mar 02, 2007	15.82	15.98	15.71	15.96	233,070	+0.08(+0.48%)

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.