Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.98	16.08	15.97	16.08	4,125	+0.23(+1.47%)
May 30, 2007	15.96	16.02	15.85	15.85	2,880	-0.18(-1.12%)
May 29, 2007	16.01	16.16	16.01	16.03	3,788	-0.05(-0.30%)
May 25, 2007	16.14	16.26	15.86	16.07	3,966	+0.08(+0.52%)
May 24, 2007	16.05	16.05	15.98	15.99	3,515	+0.07(+0.41%)
May 23, 2007	15.91	16.00	15.88	15.92	3,677	-0.05(-0.30%)
May 22, 2007	15.98	15.98	15.97	15.97	501	-0.07(-0.41%)
May 21, 2007	15.89	16.20	15.89	16.04	6,733	+0.15(+0.92%)
May 18, 2007	16.14	16.14	15.89	15.89	936	-0.06(-0.35%)
May 17, 2007	15.49	16.01	15.49	15.95	26,130	+0.32(+2.07%)
May 16, 2007	15.56	15.62	15.55	15.62	21,040	-0.01(-0.08%)
May 15, 2007	15.85	15.85	15.63	15.64	4,057	-0.13(-0.80%)
May 14, 2007	15.85	15.88	15.76	15.76	2,883	-0.01(-0.04%)
May 11, 2007	15.74	15.85	15.72	15.77	8,149	-0.07(-0.42%)
May 10, 2007	15.91	15.91	15.78	15.83	11,655	+0.06(+0.38%)
May 09, 2007	16.12	16.12	15.63	15.77	8,173	-0.35(-2.19%)
May 08, 2007	16.26	16.26	16.12	16.13	18,286	-0.04(-0.22%)
May 07, 2007	16.31	16.31	16.16	16.16	8,249	+0.04(+0.26%)
May 04, 2007	16.57	16.57	16.07	16.12	9,863	-0.52(-3.13%)
May 03, 2007	16.84	16.90	16.64	16.64	1,651	-0.17(-1.00%)
May 02, 2007	16.54	17.02	16.54	16.81	3,620	+0.16(+0.93%)
May 01, 2007	16.76	16.76	16.62	16.65	3,037	-0.22(-1.31%)
Apr 30, 2007	16.87	17.05	16.83	16.87	8,789	+0.16(+0.93%)
Apr 27, 2007	16.25	16.72	16.25	16.72	10,829	+0.57(+3.52%)
Apr 26, 2007	16.90	16.90	15.85	16.15	41,712	-0.90(-5.30%)
Apr 25, 2007	17.83	17.83	16.99	17.05	14,502	-0.89(-4.97%)
Apr 24, 2007	18.19	18.19	17.92	17.95	3,361	+0.25(+1.42%)
Apr 23, 2007	17.80	17.80	17.62	17.69	6,854	-0.17(-0.97%)
Apr 20, 2007	17.94	17.95	17.86	17.87	4,680	+0.04(+0.23%)
Apr 19, 2007	17.94	17.95	17.83	17.83	3,510	-0.04(-0.23%)
Apr 18, 2007	17.89	17.95	17.69	17.87	8,107	+0.07(+0.37%)
Apr 17, 2007	17.83	17.98	17.75	17.80	11,825	-0.06(-0.33%)
Apr 16, 2007	17.99	17.99	17.80	17.86	1,511	-0.19(-1.03%)
Apr 13, 2007	18.05	18.09	18.05	18.05	906	+0.15(+0.84%)
Apr 12, 2007	17.87	17.95	17.87	17.90	1,504	-0.06(-0.33%)
Apr 11, 2007	17.82	17.96	17.79	17.96	3,365	+0.11(+0.64%)
Apr 10, 2007	17.92	18.04	17.84	17.84	1,967	+0.10(+0.54%)
Apr 09, 2007	17.83	18.04	17.75	17.75	3,682	-0.04(-0.24%)
Apr 05, 2007	17.92	17.92	17.74	17.79	6,018	+0.05(+0.30%)
Apr 04, 2007	17.77	17.94	17.56	17.74	14,986	-0.03(-0.17%)
Apr 03, 2007	17.92	17.92	17.35	17.77	24,888	+0.01(+0.07%)
Apr 02, 2007	17.43	17.89	17.43	17.75	15,602	+0.08(+0.44%)
Mar 30, 2007	17.93	17.93	17.62	17.68	5,541	+0.03(+0.17%)
Mar 29, 2007	17.84	17.84	17.65	17.65	1,715	-0.21(-1.17%)
Mar 28, 2007	17.79	17.90	17.79	17.86	1,777	+0.01(+0.07%)
Mar 27, 2007	17.40	18.04	17.35	17.84	22,391	+0.50(+2.86%)
Mar 26, 2007	17.96	17.96	17.35	17.35	9,396	-0.17(-0.99%)
Mar 23, 2007	17.57	17.62	17.43	17.52	4,904	+0.05(+0.31%)
Mar 22, 2007	17.56	17.56	17.35	17.47	3,592	-0.06(-0.34%)
Mar 21, 2007	17.57	17.57	17.48	17.53	1,504	+0.07(+0.41%)
Mar 20, 2007	17.37	17.56	17.37	17.46	4,886	+0.08(+0.48%)
Mar 19, 2007	17.35	17.40	17.35	17.37	3,918	+0.02(+0.14%)
Mar 16, 2007	17.46	17.46	17.35	17.35	4,247	-0.11(-0.65%)
Mar 15, 2007	17.78	17.78	17.35	17.46	19,878	-0.33(-1.88%)
Mar 14, 2007	17.83	17.87	17.80	17.80	1,967	-0.19(-1.03%)
Mar 13, 2007	18.04	18.10	17.83	17.98	5,433	-0.05(-0.30%)
Mar 12, 2007	17.74	18.04	17.63	18.04	6,576	+0.17(+0.94%)
Mar 09, 2007	17.95	17.96	17.35	17.87	19,156	+0.09(+0.50%)
Mar 08, 2007	17.45	17.89	17.35	17.78	10,540	-0.02(-0.10%)
Mar 07, 2007	17.41	17.84	17.41	17.80	12,467	+0.36(+2.09%)
Mar 06, 2007	17.27	17.44	17.27	17.43	4,117	+0.09(+0.52%)
Mar 05, 2007	17.35	17.35	17.23	17.34	4,224	-0.11(-0.62%)
Mar 02, 2007	17.17	17.45	17.17	17.45	3,763	+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.