Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.12	15.36	15.10	15.32	1,772,733	+0.10(+0.67%)
May 30, 2007	14.76	15.27	14.76	15.22	2,475,494	+0.09(+0.62%)
May 29, 2007	14.95	15.26	14.95	15.13	2,484,888	+0.46(+3.12%)
May 25, 2007	14.52	14.94	14.52	14.67	740,410	+0.07(+0.47%)
May 24, 2007	14.88	14.94	14.40	14.60	1,268,120	-0.38(-2.55%)
May 23, 2007	15.19	15.28	14.89	14.98	1,029,040	-0.28(-1.84%)
May 22, 2007	15.13	15.32	14.95	15.26	2,583,424	-0.26(-1.69%)
May 21, 2007	15.28	15.62	15.28	15.52	3,187,503	+0.39(+2.58%)
May 18, 2007	15.24	15.33	15.03	15.13	1,173,668	+0.10(+0.68%)
May 17, 2007	14.98	15.07	14.88	15.03	532,465	+0.01(+0.06%)
May 16, 2007	15.15	15.19	14.98	15.02	605,539	-0.07(-0.45%)
May 15, 2007	15.29	15.31	15.08	15.09	504,441	-0.14(-0.95%)
May 14, 2007	15.43	15.43	15.15	15.24	708,779	-0.07(-0.44%)
May 11, 2007	15.15	15.52	15.07	15.30	938,773	+0.19(+1.24%)
May 10, 2007	15.23	15.35	15.03	15.12	488,594	-0.16(-1.06%)
May 09, 2007	15.01	15.50	14.90	15.28	892,913	+0.15(+1.01%)
May 08, 2007	15.10	15.27	15.01	15.13	396,967	+0.03(+0.17%)
May 07, 2007	15.35	15.35	15.03	15.10	475,894	-0.09(-0.61%)
May 04, 2007	15.28	15.39	15.18	15.19	502,493	+0.00(+0.00%)
May 03, 2007	15.16	15.37	15.06	15.19	699,082	+0.03(+0.17%)
May 02, 2007	15.19	15.29	15.06	15.17	786,388	-0.10(-0.67%)
May 01, 2007	15.29	15.46	14.96	15.27	1,452,281	-0.08(-0.50%)
Apr 30, 2007	15.86	15.91	15.24	15.35	2,238,378	-0.87(-5.39%)
Apr 27, 2007	16.32	16.59	16.19	16.22	1,451,221	-0.03(-0.21%)
Apr 26, 2007	15.79	16.31	15.74	16.25	2,238,719	+0.48(+3.07%)
Apr 25, 2007	15.41	15.86	15.41	15.77	1,270,841	+0.37(+2.37%)
Apr 24, 2007	15.48	15.69	15.32	15.41	608,615	-0.13(-0.82%)
Apr 23, 2007	15.70	15.78	15.46	15.53	825,370	-0.18(-1.13%)
Apr 20, 2007	15.83	16.06	15.54	15.71	745,376	-0.05(-0.32%)
Apr 19, 2007	15.62	16.02	15.62	15.76	1,225,476	-0.17(-1.07%)
Apr 18, 2007	15.51	16.04	15.35	15.93	2,299,876	+0.53(+3.47%)
Apr 17, 2007	15.69	15.87	15.36	15.40	1,971,663	+0.35(+2.31%)
Apr 16, 2007	14.71	15.33	14.71	15.05	964,074	+0.34(+2.31%)
Apr 13, 2007	14.64	14.78	14.60	14.71	398,459	-0.03(-0.23%)
Apr 12, 2007	14.44	14.79	14.44	14.74	760,646	+0.27(+1.88%)
Apr 11, 2007	14.48	14.61	14.37	14.47	983,258	-0.01(-0.06%)
Apr 10, 2007	14.68	14.85	14.34	14.48	1,662,415	-0.24(-1.62%)
Apr 09, 2007	14.67	14.85	14.63	14.72	864,705	+0.07(+0.46%)
Apr 05, 2007	14.68	14.87	14.56	14.65	838,572	-0.06(-0.40%)
Apr 04, 2007	14.98	14.98	14.66	14.71	1,300,933	-0.19(-1.25%)
Apr 03, 2007	15.07	15.23	14.82	14.90	1,340,123	-0.09(-0.62%)
Apr 02, 2007	15.23	15.24	14.62	14.99	1,477,270	-0.07(-0.45%)
Mar 30, 2007	15.07	15.33	15.00	15.06	934,596	+0.06(+0.40%)
Mar 29, 2007	15.25	15.27	14.86	15.00	758,194	-0.21(-1.40%)
Mar 28, 2007	15.35	15.35	15.04	15.21	1,032,450	-0.22(-1.43%)
Mar 27, 2007	15.47	15.58	15.37	15.43	543,199	-0.03(-0.16%)
Mar 26, 2007	15.41	15.57	15.28	15.46	589,397	+0.00(+0.00%)
Mar 23, 2007	15.46	15.66	15.34	15.46	1,119,672	+0.08(+0.50%)
Mar 22, 2007	15.77	15.89	15.35	15.38	1,626,929	-0.30(-1.90%)
Mar 21, 2007	15.54	15.76	15.45	15.68	1,545,811	+0.23(+1.48%)
Mar 20, 2007	15.57	15.57	15.28	15.45	847,121	-0.03(-0.16%)
Mar 19, 2007	15.58	15.80	15.38	15.47	704,509	+0.08(+0.50%)
Mar 16, 2007	15.45	15.65	15.26	15.40	969,450	-0.07(-0.44%)
Mar 15, 2007	15.56	15.75	15.41	15.46	1,023,889	+0.02(+0.11%)
Mar 14, 2007	15.56	15.71	15.21	15.45	1,407,697	-0.10(-0.66%)
Mar 13, 2007	15.93	16.05	15.53	15.55	973,315	-0.38(-2.40%)
Mar 12, 2007	16.02	16.13	15.71	15.93	1,285,116	+0.27(+1.73%)
Mar 09, 2007	15.97	16.15	15.31	15.66	2,500,358	-0.39(-2.43%)
Mar 08, 2007	16.32	16.52	15.97	16.05	1,508,435	-0.16(-0.99%)
Mar 07, 2007	16.87	16.94	16.17	16.21	1,836,112	-0.63(-3.73%)
Mar 06, 2007	16.47	16.88	16.45	16.84	1,396,466	+0.60(+3.71%)
Mar 05, 2007	16.76	16.77	16.18	16.24	1,663,302	-0.66(-3.92%)
Mar 02, 2007	17.04	17.38	16.77	16.90	819,125	-0.25(-1.44%)

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.