Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.65	15.67	15.49	15.67	5,788	+0.11(+0.70%)
May 30, 2007	15.35	15.65	15.32	15.56	8,614	+0.06(+0.40%)
May 29, 2007	15.53	15.69	15.21	15.50	35,316	+0.07(+0.43%)
May 25, 2007	15.43	15.60	15.34	15.43	15,169	-0.17(-1.06%)
May 24, 2007	15.69	15.92	15.46	15.60	31,200	-0.05(-0.33%)
May 23, 2007	15.65	15.93	15.37	15.65	18,288	+0.06(+0.36%)
May 22, 2007	15.58	15.84	15.47	15.59	20,358	+0.02(+0.12%)
May 21, 2007	15.16	15.58	15.16	15.58	6,890	+0.23(+1.51%)
May 18, 2007	15.23	15.36	15.11	15.34	50,385	+0.19(+1.25%)
May 17, 2007	15.27	15.27	15.03	15.16	42,153	-0.12(-0.80%)
May 16, 2007	15.32	15.32	14.68	15.28	48,408	-0.02(-0.12%)
May 15, 2007	16.00	16.00	15.16	15.30	31,604	-0.09(-0.58%)
May 14, 2007	15.56	15.69	15.17	15.39	15,042	-0.18(-1.18%)
May 11, 2007	15.20	15.57	15.14	15.57	19,915	+0.34(+2.23%)
May 10, 2007	15.63	15.63	15.15	15.23	23,763	-0.48(-3.05%)
May 09, 2007	15.67	15.80	15.62	15.71	12,593	-0.12(-0.79%)
May 08, 2007	15.34	15.84	15.34	15.84	13,070	-0.25(-1.58%)
May 07, 2007	16.05	16.21	16.03	16.09	10,504	-0.12(-0.76%)
May 04, 2007	16.22	16.39	16.00	16.21	10,875	-0.04(-0.23%)
May 03, 2007	16.34	16.73	16.14	16.25	13,580	-0.06(-0.35%)
May 02, 2007	15.45	16.34	15.45	16.31	17,879	+0.42(+2.61%)
May 01, 2007	15.45	15.98	15.29	15.89	55,736	+0.42(+2.71%)
Apr 30, 2007	16.58	16.65	15.47	15.47	23,733	-0.84(-5.15%)
Apr 27, 2007	16.68	16.93	16.30	16.31	13,318	-0.27(-1.62%)
Apr 26, 2007	16.79	16.79	16.54	16.58	22,585	-0.24(-1.43%)
Apr 25, 2007	17.01	17.02	16.76	16.82	7,229	-0.03(-0.17%)
Apr 24, 2007	16.88	16.94	16.85	16.85	7,974	-0.23(-1.33%)
Apr 23, 2007	16.85	17.16	16.53	17.08	18,066	+0.23(+1.37%)
Apr 20, 2007	17.20	17.25	16.75	16.85	15,091	-0.08(-0.47%)
Apr 19, 2007	17.13	17.13	16.78	16.93	10,813	-0.35(-2.02%)
Apr 18, 2007	17.50	17.64	17.27	17.27	7,957	-0.42(-2.40%)
Apr 17, 2007	17.57	17.83	17.48	17.70	63,546	+0.11(+0.64%)
Apr 16, 2007	16.76	17.59	16.76	17.59	10,339	+0.49(+2.84%)
Apr 13, 2007	16.78	17.11	16.78	17.10	6,563	+0.24(+1.40%)
Apr 12, 2007	16.35	16.86	16.35	16.86	10,593	+0.34(+2.09%)
Apr 11, 2007	16.71	16.71	16.34	16.52	9,163	-0.09(-0.57%)
Apr 10, 2007	16.84	16.84	16.54	16.61	4,574	-0.03(-0.20%)
Apr 09, 2007	16.74	16.74	16.58	16.65	5,809	+0.06(+0.34%)
Apr 05, 2007	16.08	16.76	16.08	16.59	19,032	+0.61(+3.84%)
Apr 04, 2007	15.93	16.16	15.82	15.98	28,248	+0.01(+0.06%)
Apr 03, 2007	15.85	16.16	15.83	15.97	7,457	+0.15(+0.92%)
Apr 02, 2007	16.04	16.16	15.82	15.82	10,729	-0.11(-0.71%)
Mar 30, 2007	16.16	16.16	15.60	15.93	24,085	-0.23(-1.40%)
Mar 29, 2007	16.29	17.17	15.39	16.16	12,085	+0.00(+0.03%)
Mar 28, 2007	16.72	16.72	16.15	16.16	7,201	-0.65(-3.85%)
Mar 27, 2007	16.91	17.17	16.79	16.80	18,415	-0.19(-1.11%)
Mar 26, 2007	16.80	16.99	16.79	16.99	3,220	+0.17(+0.98%)
Mar 23, 2007	16.52	17.13	16.52	16.83	12,076	-0.39(-2.25%)
Mar 22, 2007	17.44	17.44	16.93	17.21	11,627	-0.11(-0.63%)
Mar 21, 2007	16.51	17.39	16.51	17.32	13,148	+1.01(+6.22%)
Mar 20, 2007	15.97	16.47	15.97	16.31	30,367	+0.67(+4.25%)
Mar 19, 2007	15.47	15.88	15.47	15.64	13,642	+0.34(+2.22%)
Mar 16, 2007	15.97	15.97	15.23	15.30	73,989	-0.63(-3.94%)
Mar 15, 2007	15.75	16.36	15.75	15.93	5,392	+0.24(+1.53%)
Mar 14, 2007	15.90	16.02	15.36	15.69	22,278	-0.25(-1.54%)
Mar 13, 2007	17.18	16.86	15.64	15.93	35,431	-1.24(-7.23%)
Mar 12, 2007	17.31	17.65	17.16	17.18	5,597	+0.24(+1.42%)
Mar 09, 2007	17.03	17.03	16.78	16.93	12,797	+0.09(+0.56%)
Mar 08, 2007	17.48	17.67	16.83	16.84	14,432	-0.46(-2.67%)
Mar 07, 2007	17.79	17.79	17.03	17.30	19,829	-0.67(-3.75%)
Mar 06, 2007	16.59	18.38	16.57	17.98	108,285	+1.40(+8.43%)
Mar 05, 2007	16.16	16.58	16.13	16.58	18,036	+0.17(+1.04%)
Mar 02, 2007	16.13	16.41	15.86	16.41	47,715	+0.22(+1.37%)

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.