Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	17.27	17.28	16.93	17.08	248,632	-0.17(-1.00%)
May 30, 2007	17.11	17.26	17.01	17.26	249,463	+0.00(+0.00%)
May 29, 2007	17.18	17.26	17.01	17.26	172,785	+0.15(+0.90%)
May 25, 2007	17.23	17.50	17.07	17.10	111,900	-0.05(-0.28%)
May 24, 2007	17.48	17.68	17.13	17.15	361,882	-0.37(-2.09%)
May 23, 2007	17.29	17.69	17.28	17.52	239,073	+0.22(+1.28%)
May 22, 2007	16.96	17.42	16.95	17.30	147,745	+0.21(+1.24%)
May 21, 2007	17.18	17.18	16.93	17.08	609,683	-0.08(-0.45%)
May 18, 2007	17.33	17.33	17.10	17.16	167,174	-0.16(-0.94%)
May 17, 2007	16.99	17.35	16.82	17.32	294,348	+0.27(+1.58%)
May 16, 2007	16.72	17.05	16.60	17.05	265,879	+0.36(+2.13%)
May 15, 2007	17.16	17.18	16.68	16.70	424,118	-0.44(-2.58%)
May 14, 2007	17.63	17.65	17.12	17.14	350,142	-0.55(-3.10%)
May 11, 2007	17.73	17.81	17.48	17.69	200,734	+0.02(+0.11%)
May 10, 2007	18.06	18.06	17.56	17.67	439,288	-0.47(-2.60%)
May 09, 2007	17.82	18.20	17.82	18.14	269,619	+0.27(+1.51%)
May 08, 2007	17.66	18.58	17.31	17.87	539,031	+0.12(+0.65%)
May 07, 2007	17.33	17.77	17.33	17.76	244,891	+0.39(+2.22%)
May 04, 2007	17.79	17.81	17.32	17.37	357,830	-0.36(-2.01%)
May 03, 2007	17.49	17.82	17.36	17.73	690,206	+0.27(+1.54%)
May 02, 2007	17.01	17.53	16.91	17.46	638,567	+0.48(+2.83%)
May 01, 2007	17.84	17.85	16.71	16.98	600,852	-0.96(-5.36%)
Apr 30, 2007	18.28	18.35	17.91	17.94	243,644	-0.34(-1.84%)
Apr 27, 2007	18.35	18.41	18.18	18.28	187,539	-0.15(-0.84%)
Apr 26, 2007	18.58	18.59	18.27	18.43	197,721	-0.16(-0.88%)
Apr 25, 2007	18.22	18.81	18.22	18.59	505,887	+0.64(+3.59%)
Apr 24, 2007	18.04	18.10	17.61	17.95	157,512	-0.09(-0.48%)
Apr 23, 2007	18.19	18.29	17.55	18.04	127,484	-0.10(-0.53%)
Apr 20, 2007	17.99	18.18	17.87	18.13	164,369	+0.27(+1.51%)
Apr 19, 2007	18.00	18.05	17.49	17.86	174,239	-0.19(-1.07%)
Apr 18, 2007	18.05	18.16	17.96	18.06	324,063	+0.01(+0.05%)
Apr 17, 2007	18.09	18.13	17.88	18.05	185,357	-0.06(-0.32%)
Apr 16, 2007	17.61	18.15	17.60	18.10	286,555	+0.56(+3.18%)
Apr 13, 2007	17.64	17.65	17.35	17.55	106,393	-0.12(-0.65%)
Apr 12, 2007	17.47	17.67	17.38	17.66	288,737	+0.29(+1.66%)
Apr 11, 2007	17.64	17.64	17.30	17.37	184,733	-0.24(-1.37%)
Apr 10, 2007	17.59	17.81	17.48	17.61	141,823	+0.02(+0.11%)
Apr 09, 2007	17.70	17.99	17.55	17.59	135,900	-0.11(-0.60%)
Apr 05, 2007	17.61	17.81	17.42	17.70	253,515	+0.23(+1.32%)
Apr 04, 2007	17.47	17.61	17.38	17.47	246,761	+0.01(+0.06%)
Apr 03, 2007	17.02	17.89	17.02	17.46	446,768	+0.49(+2.89%)
Apr 02, 2007	16.81	17.04	16.74	16.97	308,686	+0.18(+1.09%)
Mar 30, 2007	16.87	16.90	16.66	16.79	249,359	-0.11(-0.63%)
Mar 29, 2007	17.09	17.18	16.75	16.89	152,420	-0.19(-1.13%)
Mar 28, 2007	17.04	17.18	16.92	17.08	133,718	-0.01(-0.06%)
Mar 27, 2007	17.40	17.40	16.95	17.09	182,032	-0.35(-1.99%)
Mar 26, 2007	17.41	17.57	17.34	17.44	274,295	+0.03(+0.17%)
Mar 23, 2007	17.37	17.50	17.32	17.41	193,773	+0.08(+0.44%)
Mar 22, 2007	17.31	17.36	17.22	17.33	226,501	+0.09(+0.50%)
Mar 21, 2007	17.09	17.31	16.78	17.25	184,422	+0.18(+1.07%)
Mar 20, 2007	16.94	17.12	16.87	17.06	214,760	+0.02(+0.11%)
Mar 19, 2007	16.94	17.05	16.92	17.05	308,166	+0.18(+1.08%)
Mar 16, 2007	16.77	16.94	16.64	16.86	694,362	+0.10(+0.57%)
Mar 15, 2007	16.82	16.96	16.73	16.77	290,088	-0.04(-0.23%)
Mar 14, 2007	16.75	16.96	16.62	16.80	425,157	+0.04(+0.23%)
Mar 13, 2007	17.25	17.29	16.59	16.77	382,247	-0.48(-2.79%)
Mar 12, 2007	17.31	17.56	17.21	17.25	340,791	-0.08(-0.44%)
Mar 09, 2007	17.36	17.58	17.19	17.32	278,866	+0.04(+0.22%)
Mar 08, 2007	17.32	17.35	17.14	17.29	255,489	+0.08(+0.45%)
Mar 07, 2007	17.18	17.37	17.10	17.21	327,076	-0.05(-0.28%)
Mar 06, 2007	17.42	17.64	17.15	17.26	773,325	-0.07(-0.39%)
Mar 05, 2007	17.26	17.56	17.26	17.32	512,849	-0.07(-0.39%)
Mar 02, 2007	17.40	17.79	17.34	17.39	395,961	-0.11(-0.60%)

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.