Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.45	15.51	15.26	15.51	24,682	+0.06(+0.41%)
May 30, 2007	15.27	15.49	15.03	15.44	8,223	+0.04(+0.24%)
May 29, 2007	15.44	15.44	14.94	15.41	10,053	+0.05(+0.30%)
May 25, 2007	15.14	15.42	14.99	15.36	4,741	+0.25(+1.68%)
May 24, 2007	15.30	15.30	14.85	15.11	47,279	-0.19(-1.25%)
May 23, 2007	15.40	15.49	15.14	15.30	25,291	-0.20(-1.29%)
May 22, 2007	15.26	15.78	15.26	15.50	11,033	+0.30(+1.97%)
May 21, 2007	14.99	16.30	14.99	15.20	23,121	+0.18(+1.21%)
May 18, 2007	15.27	15.47	14.83	15.02	79,066	-0.17(-1.14%)
May 17, 2007	14.83	15.42	14.83	15.19	19,278	+0.38(+2.58%)
May 16, 2007	15.09	15.44	14.75	14.81	43,226	-0.26(-1.75%)
May 15, 2007	15.27	15.29	15.03	15.07	35,297	-0.23(-1.48%)
May 14, 2007	15.42	15.43	15.22	15.30	23,454	-0.15(-0.94%)
May 11, 2007	15.43	15.44	15.35	15.44	13,747	+0.00(+0.00%)
May 10, 2007	15.96	16.17	15.40	15.44	51,921	-0.69(-4.28%)
May 09, 2007	15.73	16.13	15.72	16.13	24,362	+0.37(+2.36%)
May 08, 2007	16.01	16.05	15.76	15.76	38,500	-0.27(-1.70%)
May 07, 2007	16.70	16.72	16.03	16.03	10,911	+0.12(+0.74%)
May 04, 2007	16.08	16.34	15.88	15.92	20,934	-0.15(-0.91%)
May 03, 2007	16.40	16.40	16.00	16.06	7,157	-0.05(-0.28%)
May 02, 2007	16.08	16.71	16.00	16.11	13,230	-0.25(-1.55%)
May 01, 2007	15.94	16.40	15.94	16.36	32,955	+0.44(+2.74%)
Apr 30, 2007	16.12	16.43	15.90	15.92	32,648	-0.13(-0.79%)
Apr 27, 2007	16.91	17.02	16.03	16.05	14,501	-0.94(-5.56%)
Apr 26, 2007	17.62	17.72	16.84	17.00	20,332	-0.72(-4.05%)
Apr 25, 2007	17.70	17.82	17.50	17.71	49,727	+0.36(+2.09%)
Apr 24, 2007	17.14	17.77	16.87	17.35	9,786	-0.36(-2.05%)
Apr 23, 2007	17.34	18.15	17.14	17.71	32,015	+0.25(+1.40%)
Apr 20, 2007	18.00	18.00	17.24	17.47	25,876	-0.02(-0.10%)
Apr 19, 2007	17.80	17.80	17.23	17.49	7,347	-0.45(-2.53%)
Apr 18, 2007	17.90	18.16	17.84	17.94	16,893	+0.00(+0.00%)
Apr 17, 2007	18.08	18.08	17.80	17.94	10,172	+0.23(+1.28%)
Apr 16, 2007	17.35	17.71	17.35	17.71	12,815	+0.49(+2.85%)
Apr 13, 2007	17.35	17.35	16.85	17.22	10,568	-0.15(-0.84%)
Apr 12, 2007	17.44	17.46	17.37	17.37	17,540	-0.04(-0.21%)
Apr 11, 2007	17.49	17.57	17.29	17.41	12,246	-0.02(-0.10%)
Apr 10, 2007	17.35	17.63	17.22	17.42	8,343	+0.04(+0.21%)
Apr 09, 2007	17.34	18.06	17.15	17.39	21,679	+0.04(+0.21%)
Apr 05, 2007	17.05	17.41	17.05	17.35	8,133	+0.26(+1.54%)
Apr 04, 2007	16.77	17.16	16.43	17.09	11,851	+0.25(+1.46%)
Apr 03, 2007	16.05	16.85	16.05	16.84	9,846	+0.83(+5.16%)
Apr 02, 2007	16.12	16.12	15.75	16.02	7,906	-0.04(-0.23%)
Mar 30, 2007	15.91	16.06	15.72	16.05	40,516	+0.15(+0.91%)
Mar 29, 2007	15.85	15.97	15.82	15.91	16,020	+0.10(+0.63%)
Mar 28, 2007	15.90	16.12	15.81	15.81	6,705	-0.18(-1.14%)
Mar 27, 2007	16.31	16.32	15.90	15.99	11,140	+0.00(+0.00%)
Mar 26, 2007	15.81	16.07	15.81	15.99	17,870	+0.18(+1.15%)
Mar 23, 2007	15.81	15.90	15.75	15.81	16,446	-0.01(-0.06%)
Mar 22, 2007	16.02	16.02	15.70	15.82	25,252	-0.09(-0.57%)
Mar 21, 2007	15.88	15.99	15.85	15.91	18,331	-0.02(-0.11%)
Mar 20, 2007	15.94	15.99	15.82	15.92	13,114	-0.05(-0.34%)
Mar 19, 2007	16.03	16.03	15.92	15.98	21,930	-0.13(-0.79%)
Mar 16, 2007	16.14	16.19	15.92	16.11	65,755	-0.05(-0.28%)
Mar 15, 2007	16.08	16.19	16.08	16.15	14,901	+0.03(+0.17%)
Mar 14, 2007	16.10	16.34	16.09	16.12	19,141	+0.03(+0.17%)
Mar 13, 2007	16.14	16.35	16.10	16.10	42,067	-0.05(-0.28%)
Mar 12, 2007	16.15	16.20	16.14	16.14	8,707	-0.09(-0.56%)
Mar 09, 2007	16.22	16.23	16.12	16.23	15,027	+0.03(+0.17%)
Mar 08, 2007	16.32	16.35	16.12	16.21	23,538	-0.01(-0.06%)
Mar 07, 2007	16.26	16.28	16.12	16.22	24,454	-0.02(-0.11%)
Mar 06, 2007	16.17	16.42	15.99	16.23	29,954	+0.27(+1.71%)
Mar 05, 2007	16.19	16.40	15.90	15.96	24,711	-0.16(-1.01%)
Mar 02, 2007	16.73	16.73	16.12	16.12	71,579	-0.18(-1.11%)

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.