Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	18.30	18.30	18.30	18.30	1,863	+0.05(+0.27%)
May 30, 2007	18.25	18.50	18.20	18.25	7,673	-0.15(-0.82%)
May 29, 2007	18.40	18.40	18.30	18.40	488	+0.10(+0.55%)
May 25, 2007	18.30	18.35	18.30	18.30	3,872	+0.00(+0.00%)
May 24, 2007	18.25	18.45	18.25	18.30	24,320	+0.05(+0.27%)
May 23, 2007	18.25	18.70	18.25	18.25	9,044	+0.00(+0.00%)
May 22, 2007	18.25	18.55	18.25	18.25	4,524	+0.00(+0.00%)
May 21, 2007	18.25	18.35	18.20	18.25	2,160	+0.00(+0.00%)
May 18, 2007	18.25	18.35	18.25	18.25	400	-0.10(-0.54%)
May 17, 2007	18.35	18.35	18.30	18.35	5,713	+0.15(+0.82%)
May 16, 2007	18.20	18.40	18.20	18.20	9,356	-0.80(-4.21%)
May 15, 2007	19.00	19.00	18.55	19.00	11,951	+0.00(+0.00%)
May 14, 2007	19.00	19.00	18.55	19.00	2,686	+0.25(+1.33%)
May 11, 2007	18.75	18.75	18.70	18.75	3,068	-0.15(-0.79%)
May 10, 2007	18.90	18.90	18.40	18.90	600	+0.35(+1.89%)
May 09, 2007	18.55	18.85	18.55	18.55	3,754	+0.10(+0.54%)
May 08, 2007	18.45	18.60	18.45	18.45	5,412	-0.20(-1.07%)
May 07, 2007	18.65	19.15	18.55	18.65	6,784	+0.00(+0.00%)
May 04, 2007	18.65	19.00	18.55	18.65	774	+0.00(+0.00%)
May 03, 2007	18.65	18.74	18.55	18.65	5,072	+0.25(+1.36%)
May 02, 2007	18.40	18.40	18.40	18.40	582	+0.00(+0.00%)
May 01, 2007	18.40	18.40	18.35	18.40	14,935	+0.05(+0.27%)
Apr 30, 2007	18.35	18.40	18.35	18.35	13,635	+0.05(+0.27%)
Apr 27, 2007	18.35	18.30	18.25	18.30	7,004	-0.05(-0.27%)
Apr 26, 2007	18.35	18.35	18.30	18.35	1,132	+0.10(+0.55%)
Apr 25, 2007	18.15	18.40	18.25	18.25	5,434	+0.10(+0.55%)
Apr 24, 2007	18.15	18.35	18.15	18.15	17,773	-0.10(-0.55%)
Apr 23, 2007	18.25	18.30	18.25	18.25	1,002	-0.21(-1.14%)
Apr 20, 2007	18.46	18.95	18.45	18.46	5,000	+0.25(+1.37%)
Apr 19, 2007	18.55	18.40	18.15	18.21	90,450	-0.34(-1.83%)
Apr 18, 2007	18.55	18.55	18.20	18.55	4,273	-0.15(-0.80%)
Apr 17, 2007	18.70	18.70	18.25	18.70	29,799	+0.40(+2.19%)
Apr 16, 2007	18.30	18.35	18.20	18.30	3,060	+0.15(+0.83%)
Apr 13, 2007	18.15	18.15	17.95	18.15	19,223	+0.10(+0.55%)
Apr 12, 2007	18.05	18.05	17.75	18.05	2,985	+0.35(+1.98%)
Apr 11, 2007	17.70	18.03	17.65	17.70	41,819	+0.00(+0.00%)
Apr 10, 2007	17.70	18.05	17.60	17.70	3,345	+0.20(+1.14%)
Apr 09, 2007	17.50	17.90	17.35	17.50	8,732	-0.10(-0.57%)
Apr 05, 2007	17.60	17.75	17.50	17.60	10,222	+0.10(+0.57%)
Apr 04, 2007	17.50	17.50	17.50	17.50	4,000	+0.05(+0.29%)
Apr 03, 2007	17.45	17.47	17.35	17.45	12,566	+0.05(+0.29%)
Apr 02, 2007	17.40	17.40	17.35	17.40	1,517	+0.05(+0.29%)
Mar 30, 2007	17.35	17.90	17.20	17.35	11,158	+0.10(+0.58%)
Mar 29, 2007	17.25	17.30	17.25	17.25	967	+0.05(+0.29%)
Mar 28, 2007	17.20	17.20	17.10	17.20	17,412	-0.05(-0.29%)
Mar 27, 2007	17.25	17.25	17.20	17.25	1,295	+0.00(+0.00%)
Mar 26, 2007	17.25	17.45	17.25	17.25	24,855	-0.20(-1.15%)
Mar 23, 2007	17.45	17.55	17.45	17.45	1,542	+0.05(+0.29%)
Mar 22, 2007	17.40	17.50	17.40	17.40	2,567	+0.15(+0.87%)
Mar 21, 2007	17.25	17.41	17.05	17.25	46,595	-0.15(-0.86%)
Mar 20, 2007	17.40	17.40	17.25	17.40	1,260	+0.40(+2.35%)
Mar 19, 2007	17.00	17.19	17.00	17.00	10,872	+0.00(+0.00%)
Mar 16, 2007	17.00	17.01	16.95	17.00	29,141	-0.35(-2.02%)
Mar 15, 2007	17.35	17.35	16.80	17.35	3,918	+0.35(+2.06%)
Mar 14, 2007	17.00	17.00	16.75	17.00	44,480	-0.20(-1.16%)
Mar 13, 2007	17.40	17.35	17.15	17.20	57,137	-0.20(-1.15%)
Mar 12, 2007	17.40	17.40	17.30	17.40	34,507	-0.10(-0.57%)
Mar 09, 2007	17.50	17.50	17.50	17.50	133,585	+0.00(+0.00%)
Mar 08, 2007	17.50	17.50	17.45	17.50	12,529	+0.20(+1.16%)
Mar 07, 2007	17.30	17.65	17.20	17.30	6,563	+0.15(+0.87%)
Mar 06, 2007	17.15	17.15	17.15	17.15	82,035	+0.05(+0.29%)
Mar 05, 2007	17.10	17.50	17.00	17.10	532,224	+0.05(+0.29%)
Mar 02, 2007	17.10	17.50	17.05	17.05	105,911	-0.05(-0.29%)

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.