Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	18.96	19.00	18.92	18.96	104,795	+0.05(+0.25%)
May 30, 2007	18.67	18.92	18.64	18.92	107,311	+0.03(+0.14%)
May 29, 2007	18.94	18.98	18.78	18.89	49,437	+0.01(+0.04%)
May 25, 2007	18.87	18.96	18.78	18.88	68,827	+0.03(+0.14%)
May 24, 2007	19.07	19.11	18.82	18.86	64,979	-0.22(-1.17%)
May 23, 2007	19.17	19.22	19.08	19.08	332,000	+0.03(+0.14%)
May 22, 2007	19.04	19.13	19.02	19.05	94,582	+0.00(+0.00%)
May 21, 2007	19.07	19.11	19.01	19.05	512,135	-0.18(-0.92%)
May 18, 2007	19.03	19.28	19.01	19.23	302,692	+0.22(+1.18%)
May 17, 2007	18.98	19.05	18.90	19.00	111,752	-0.06(-0.32%)
May 16, 2007	19.02	19.07	18.92	19.07	173,918	+0.19(+1.00%)
May 15, 2007	18.82	19.03	18.82	18.88	167,258	+0.01(+0.07%)
May 14, 2007	18.92	18.95	18.80	18.86	135,878	-0.11(-0.61%)
May 11, 2007	18.80	19.02	18.73	18.98	220,544	+0.19(+1.01%)
May 10, 2007	19.08	19.15	18.79	18.79	279,306	-0.37(-1.94%)
May 09, 2007	19.12	19.17	19.05	19.16	189,164	+0.06(+0.32%)
May 08, 2007	19.05	19.12	18.98	19.10	266,281	-0.15(-0.77%)
May 07, 2007	19.12	19.26	19.12	19.25	137,506	+0.17(+0.89%)
May 04, 2007	19.07	19.11	18.99	19.08	162,077	+0.01(+0.07%)
May 03, 2007	19.07	19.11	18.99	19.07	324,155	+0.02(+0.11%)
May 02, 2007	18.83	19.07	18.83	19.05	466,102	+0.22(+1.15%)
May 01, 2007	18.83	18.86	18.65	18.83	118,116	+0.04(+0.22%)
Apr 30, 2007	18.90	18.94	18.78	18.79	174,214	-0.23(-1.21%)
Apr 27, 2007	18.92	19.05	18.86	19.02	249,703	+0.03(+0.14%)
Apr 26, 2007	18.97	19.02	18.91	18.99	66,163	-0.06(-0.32%)
Apr 25, 2007	18.91	19.06	18.88	19.05	153,048	+0.24(+1.26%)
Apr 24, 2007	18.73	18.84	18.71	18.82	193,161	+0.13(+0.69%)
Apr 23, 2007	18.79	18.79	18.67	18.69	284,042	-0.11(-0.61%)
Apr 20, 2007	18.82	18.88	18.74	18.80	394,907	+0.24(+1.31%)
Apr 19, 2007	18.42	18.60	18.42	18.56	62,166	-0.11(-0.61%)
Apr 18, 2007	18.58	18.72	18.55	18.67	170,810	+0.00(+0.00%)
Apr 17, 2007	18.66	18.69	18.60	18.67	98,726	+0.02(+0.11%)
Apr 16, 2007	18.62	18.65	18.56	18.65	125,369	+0.06(+0.33%)
Apr 13, 2007	18.51	18.61	18.45	18.59	155,564	+0.02(+0.11%)
Apr 12, 2007	18.34	18.58	18.30	18.57	132,326	+0.09(+0.47%)
Apr 11, 2007	18.61	18.63	18.43	18.48	164,593	-0.13(-0.69%)
Apr 10, 2007	18.50	18.61	18.42	18.61	229,424	+0.26(+1.44%)
Apr 09, 2007	18.38	18.45	18.29	18.35	321,491	-0.08(-0.44%)
Apr 05, 2007	18.36	18.44	18.35	18.43	162,965	+0.08(+0.44%)
Apr 04, 2007	18.26	18.35	18.22	18.35	218,767	+0.16(+0.85%)
Apr 03, 2007	18.15	18.24	18.13	18.19	1,076,965	+0.10(+0.56%)
Apr 02, 2007	18.03	18.13	17.98	18.09	110,864	+0.10(+0.56%)
Mar 30, 2007	18.00	18.07	17.96	17.99	65,423	-0.05(-0.26%)
Mar 29, 2007	18.00	18.05	17.92	18.04	64,090	+0.22(+1.25%)
Mar 28, 2007	17.84	17.95	17.80	17.82	57,578	-0.19(-1.05%)
Mar 27, 2007	17.86	18.02	17.86	18.00	75,340	+0.02(+0.11%)
Mar 26, 2007	17.94	18.03	17.77	17.98	66,755	-0.05(-0.26%)
Mar 23, 2007	17.98	18.06	17.97	18.03	71,787	+0.05(+0.30%)
Mar 22, 2007	17.98	18.04	17.90	17.98	263,024	+0.04(+0.23%)
Mar 21, 2007	17.63	17.94	17.50	17.94	171,550	+0.39(+2.23%)
Mar 20, 2007	17.32	17.55	17.32	17.55	74,156	+0.09(+0.54%)
Mar 19, 2007	17.42	17.50	17.31	17.45	60,094	+0.35(+2.05%)
Mar 16, 2007	17.05	17.19	17.00	17.10	165,334	+0.05(+0.28%)
Mar 15, 2007	16.87	17.07	16.83	17.05	160,301	+0.07(+0.44%)
Mar 14, 2007	16.82	16.98	16.67	16.98	194,049	+0.07(+0.40%)
Mar 13, 2007	17.46	17.26	16.91	16.91	204,706	-0.55(-3.14%)
Mar 12, 2007	17.33	17.46	17.30	17.46	89,401	+0.09(+0.54%)
Mar 09, 2007	17.36	17.40	17.30	17.36	91,473	+0.07(+0.39%)
Mar 08, 2007	17.25	17.41	17.25	17.30	142,539	+0.19(+1.11%)
Mar 07, 2007	16.97	17.23	16.97	17.11	107,459	+0.14(+0.84%)
Mar 06, 2007	16.81	17.04	16.81	16.96	153,788	+0.41(+2.49%)
Mar 05, 2007	16.58	16.85	16.55	16.55	363,527	-0.43(-2.51%)
Mar 02, 2007	16.92	17.13	16.92	16.98	1,276,787	+0.04(+0.24%)

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.