Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.20	15.42	15.16	15.20	448,793	+0.06(+0.40%)
May 30, 2007	14.97	15.33	14.97	15.14	560,765	+0.09(+0.60%)
May 29, 2007	15.24	15.25	14.81	15.05	548,933	+0.30(+2.03%)
May 25, 2007	15.19	15.19	14.66	14.75	1,262,459	-0.29(-1.93%)
May 24, 2007	15.62	15.66	15.02	15.04	807,656	-0.66(-4.20%)
May 23, 2007	15.84	15.87	15.70	15.70	263,931	-0.17(-1.07%)
May 22, 2007	15.95	16.09	15.87	15.87	351,355	-0.15(-0.94%)
May 21, 2007	15.98	16.05	15.88	16.02	185,113	+0.00(+0.00%)
May 18, 2007	15.98	16.05	15.88	16.02	185,113	+0.17(+1.07%)
May 17, 2007	16.04	16.19	15.79	15.85	638,683	-0.25(-1.55%)
May 16, 2007	15.80	16.24	15.60	16.10	1,128,100	+0.20(+1.26%)
May 15, 2007	16.01	16.18	15.60	15.90	848,328	-0.14(-0.87%)
May 14, 2007	16.38	16.40	15.88	16.04	330,840	-0.36(-2.20%)
May 11, 2007	16.30	16.60	16.30	16.40	240,115	+0.04(+0.24%)
May 10, 2007	16.35	16.50	16.35	16.36	211,050	+0.01(+0.06%)
May 09, 2007	16.46	16.65	16.34	16.35	500,356	-0.18(-1.09%)
May 08, 2007	16.50	16.63	16.38	16.53	1,541,178	+0.00(+0.00%)
May 07, 2007	16.40	16.59	16.25	16.53	773,777	+0.33(+2.04%)
May 04, 2007	16.45	16.65	16.20	16.20	1,405,625	-0.30(-1.82%)
May 03, 2007	16.13	16.69	16.02	16.50	400,781	+0.37(+2.29%)
May 02, 2007	16.40	16.50	16.13	16.13	557,327	-0.32(-1.95%)
May 01, 2007	16.60	16.82	16.31	16.45	926,672	-0.05(-0.30%)
Apr 30, 2007	16.89	16.89	16.50	16.50	207,435	-0.39(-2.31%)
Apr 27, 2007	17.03	17.07	16.63	16.89	406,443	-0.01(-0.06%)
Apr 26, 2007	16.75	16.95	16.62	16.90	229,978	+0.06(+0.36%)
Apr 25, 2007	16.80	16.91	16.57	16.84	783,333	+0.26(+1.57%)
Apr 24, 2007	16.55	16.75	16.27	16.58	881,513	+0.02(+0.12%)
Apr 23, 2007	16.80	16.90	16.50	16.56	1,073,593	-0.36(-2.13%)
Apr 20, 2007	16.94	16.94	16.83	16.92	439,745	-0.04(-0.24%)
Apr 19, 2007	17.00	17.05	16.90	16.96	495,129	-0.05(-0.29%)
Apr 18, 2007	16.88	17.14	16.88	17.01	376,390	+0.15(+0.89%)
Apr 17, 2007	16.95	17.23	16.84	16.86	443,848	-0.12(-0.71%)
Apr 16, 2007	16.95	17.04	16.89	16.98	170,912	+0.10(+0.59%)
Apr 13, 2007	16.90	16.99	16.82	16.88	251,304	-0.05(-0.30%)
Apr 12, 2007	17.10	17.10	16.91	16.93	321,971	-0.14(-0.82%)
Apr 11, 2007	16.95	17.19	16.89	17.07	781,928	+0.13(+0.77%)
Apr 10, 2007	16.64	16.94	16.64	16.94	848,273	+0.25(+1.50%)
Apr 09, 2007	16.60	16.85	16.55	16.69	553,457	-0.01(-0.06%)
Apr 05, 2007	16.90	16.98	16.63	16.70	710,566	-0.08(-0.48%)
Apr 04, 2007	16.11	16.94	16.11	16.78	1,760,800	+0.75(+4.68%)
Apr 03, 2007	15.90	16.21	15.85	16.03	1,757,384	+0.20(+1.26%)
Apr 02, 2007	15.48	15.90	15.34	15.83	1,552,712	+0.53(+3.46%)
Mar 30, 2007	15.24	15.40	15.23	15.30	543,099	+0.15(+0.99%)
Mar 29, 2007	15.22	15.24	15.00	15.15	768,787	+0.15(+1.00%)
Mar 28, 2007	15.17	15.30	14.92	15.00	289,455	-0.30(-1.96%)
Mar 27, 2007	15.04	15.40	15.00	15.30	792,441	+0.26(+1.73%)
Mar 26, 2007	14.99	15.07	14.85	15.04	492,354	+0.06(+0.40%)
Mar 23, 2007	15.17	15.20	14.92	14.98	414,415	-0.27(-1.77%)
Mar 22, 2007	15.40	15.40	15.14	15.25	730,232	-0.04(-0.26%)
Mar 21, 2007	15.13	15.30	15.11	15.29	620,637	+0.16(+1.06%)
Mar 20, 2007	15.00	15.16	14.99	15.13	497,908	+0.14(+0.93%)
Mar 19, 2007	14.98	15.10	14.81	14.99	186,016	+0.00(+0.00%)
Mar 16, 2007	14.95	14.99	14.69	14.99	376,313	+0.16(+1.08%)
Mar 15, 2007	14.82	14.99	14.76	14.83	438,188	+0.10(+0.68%)
Mar 14, 2007	14.64	14.95	14.64	14.73	340,247	+0.01(+0.07%)
Mar 13, 2007	15.15	15.17	14.40	14.72	354,405	-0.47(-3.09%)
Mar 12, 2007	14.90	15.20	14.90	15.19	665,208	+0.25(+1.67%)
Mar 09, 2007	14.98	15.00	14.87	14.94	423,378	+0.11(+0.74%)
Mar 08, 2007	14.70	14.92	14.70	14.83	185,782	+0.11(+0.75%)
Mar 07, 2007	14.75	14.84	14.69	14.72	2,413,785	+0.02(+0.14%)
Mar 06, 2007	14.59	14.73	14.35	14.70	798,093	+0.31(+2.15%)
Mar 05, 2007	14.25	14.51	14.20	14.39	856,602	+0.04(+0.28%)
Mar 02, 2007	14.52	14.62	14.32	14.35	405,417	-0.15(-1.03%)

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.