Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.98	16.07	15.70	15.78	534,609	-0.20(-1.25%)
May 30, 2007	15.82	16.02	15.54	15.98	447,036	+0.03(+0.19%)
May 29, 2007	16.07	16.32	15.89	15.95	339,107	-0.09(-0.56%)
May 25, 2007	15.89	16.10	15.81	16.04	235,049	+0.25(+1.58%)
May 24, 2007	16.35	16.46	15.77	15.79	226,179	-0.65(-3.95%)
May 23, 2007	16.12	16.82	16.12	16.44	521,511	+0.21(+1.29%)
May 22, 2007	15.91	16.34	15.91	16.23	262,596	+0.33(+2.08%)
May 21, 2007	15.74	15.90	15.63	15.90	278,731	+0.20(+1.27%)
May 18, 2007	15.80	15.82	15.44	15.70	214,658	-0.06(-0.38%)
May 17, 2007	15.55	15.80	15.48	15.76	280,815	+0.13(+0.83%)
May 16, 2007	15.63	15.69	15.20	15.63	190,460	+0.08(+0.51%)
May 15, 2007	15.86	16.12	15.52	15.55	259,849	-0.34(-2.14%)
May 14, 2007	16.06	16.06	15.77	15.89	380,213	-0.21(-1.30%)
May 11, 2007	15.70	16.13	15.62	16.10	549,755	+0.49(+3.14%)
May 10, 2007	15.77	15.87	15.46	15.61	280,005	-0.23(-1.45%)
May 09, 2007	15.77	15.90	15.74	15.84	237,141	+0.00(+0.00%)
May 08, 2007	15.98	15.99	15.75	15.84	220,697	-0.21(-1.31%)
May 07, 2007	16.00	16.27	15.96	16.05	296,155	+0.04(+0.25%)
May 04, 2007	16.29	16.31	15.95	16.01	565,246	-0.28(-1.72%)
May 03, 2007	16.68	16.74	16.15	16.29	618,100	-0.39(-2.34%)
May 02, 2007	15.68	16.74	15.67	16.68	497,147	+0.85(+5.37%)
May 01, 2007	15.75	15.99	15.50	15.83	394,125	-0.07(-0.44%)
Apr 30, 2007	16.52	16.81	15.87	15.90	385,228	-0.62(-3.75%)
Apr 27, 2007	15.83	17.15	15.59	16.52	1,124,778	+1.24(+8.12%)
Apr 26, 2007	15.25	15.38	15.13	15.28	191,296	+0.02(+0.13%)
Apr 25, 2007	15.41	15.41	15.22	15.26	215,888	-0.08(-0.52%)
Apr 24, 2007	15.16	15.50	15.14	15.34	220,630	+0.09(+0.59%)
Apr 23, 2007	15.28	15.35	15.23	15.25	293,786	+0.00(+0.00%)
Apr 20, 2007	15.37	15.37	15.10	15.25	173,304	+0.02(+0.13%)
Apr 19, 2007	15.07	15.30	14.88	15.23	241,290	+0.05(+0.33%)
Apr 18, 2007	15.30	15.44	15.17	15.18	227,587	-0.13(-0.85%)
Apr 17, 2007	15.26	15.45	15.19	15.31	209,457	+0.08(+0.53%)
Apr 16, 2007	15.08	15.30	15.00	15.23	199,605	+0.18(+1.20%)
Apr 13, 2007	14.96	15.06	14.83	15.05	420,117	+0.11(+0.74%)
Apr 12, 2007	14.93	14.99	14.78	14.94	107,024	-0.06(-0.40%)
Apr 11, 2007	15.13	15.23	14.87	15.00	201,637	-0.19(-1.25%)
Apr 10, 2007	14.85	15.21	14.83	15.19	138,037	+0.34(+2.29%)
Apr 09, 2007	14.84	15.02	14.75	14.85	157,290	+0.04(+0.27%)
Apr 05, 2007	14.87	14.94	14.77	14.81	178,243	-0.09(-0.60%)
Apr 04, 2007	15.10	15.11	14.81	14.90	340,443	-0.24(-1.59%)
Apr 03, 2007	14.99	15.19	14.82	15.14	230,541	+0.25(+1.68%)
Apr 02, 2007	14.76	14.96	14.76	14.89	145,005	+0.14(+0.95%)
Mar 30, 2007	14.64	14.75	14.48	14.75	276,665	+0.15(+1.03%)
Mar 29, 2007	14.60	14.75	14.41	14.60	305,024	+0.12(+0.83%)
Mar 28, 2007	14.92	14.97	14.44	14.48	532,753	-0.54(-3.60%)
Mar 27, 2007	15.18	15.18	14.90	15.02	196,982	-0.22(-1.44%)
Mar 26, 2007	15.26	15.37	15.01	15.24	150,985	+0.04(+0.26%)
Mar 23, 2007	15.23	15.36	15.16	15.20	233,927	-0.08(-0.52%)
Mar 22, 2007	15.42	15.42	15.12	15.28	383,136	-0.14(-0.91%)
Mar 21, 2007	14.99	15.50	14.89	15.42	441,124	+0.42(+2.80%)
Mar 20, 2007	14.74	15.09	14.69	15.00	317,171	+0.23(+1.56%)
Mar 19, 2007	14.95	14.99	14.74	14.77	483,277	-0.11(-0.74%)
Mar 16, 2007	14.79	14.92	14.69	14.88	496,625	+0.08(+0.54%)
Mar 15, 2007	14.66	14.95	14.55	14.80	206,822	+0.10(+0.68%)
Mar 14, 2007	14.41	14.72	14.18	14.70	442,665	+0.24(+1.66%)
Mar 13, 2007	13.86	14.95	14.14	14.46	750,991	+0.60(+4.33%)
Mar 12, 2007	14.01	14.13	13.84	13.86	427,668	-0.27(-1.91%)
Mar 09, 2007	14.13	14.24	13.98	14.13	253,305	-0.01(-0.07%)
Mar 08, 2007	13.79	14.24	13.79	14.14	594,758	+0.51(+3.74%)
Mar 07, 2007	13.68	13.68	13.42	13.63	385,542	-0.02(-0.15%)
Mar 06, 2007	13.52	13.74	13.40	13.65	648,507	+0.15(+1.11%)
Mar 05, 2007	13.81	13.96	13.41	13.50	487,777	-0.56(-3.98%)
Mar 02, 2007	14.31	14.32	14.02	14.06	280,500	-0.26(-1.82%)

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.