Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	18.46	18.46	18.17	18.30	87,633	-0.08(-0.45%)
May 30, 2007	18.08	18.41	17.98	18.38	58,984	+0.15(+0.82%)
May 29, 2007	17.85	18.24	17.77	18.23	63,440	+0.48(+2.71%)
May 25, 2007	17.77	17.84	17.69	17.75	33,278	+0.02(+0.13%)
May 24, 2007	18.10	18.16	17.67	17.73	83,251	-0.47(-2.60%)
May 23, 2007	18.32	18.55	18.10	18.20	54,813	-0.20(-1.06%)
May 22, 2007	18.16	18.52	17.97	18.40	63,739	+0.14(+0.74%)
May 21, 2007	17.85	18.26	17.76	18.26	88,911	+0.35(+1.97%)
May 18, 2007	17.96	17.96	17.58	17.91	51,559	+0.03(+0.17%)
May 17, 2007	18.05	18.05	17.81	17.88	54,688	-0.17(-0.96%)
May 16, 2007	18.21	18.29	17.83	18.05	67,777	-0.14(-0.78%)
May 15, 2007	18.11	18.46	17.87	18.20	118,642	+0.11(+0.58%)
May 14, 2007	18.27	18.35	17.95	18.09	76,082	-0.26(-1.43%)
May 11, 2007	17.91	18.35	17.85	18.35	40,348	+0.53(+2.95%)
May 10, 2007	18.04	18.32	17.81	17.83	194,857	-0.23(-1.29%)
May 09, 2007	17.63	18.08	17.63	18.06	60,128	+0.24(+1.35%)
May 08, 2007	17.67	17.83	17.41	17.82	74,961	+0.08(+0.42%)
May 07, 2007	18.02	18.02	17.72	17.75	33,355	-0.23(-1.30%)
May 04, 2007	18.00	18.02	17.89	17.98	79,675	+0.05(+0.25%)
May 03, 2007	17.75	18.04	17.75	17.93	111,863	+0.16(+0.89%)
May 02, 2007	17.05	18.17	17.05	17.78	102,825	+0.70(+4.09%)
May 01, 2007	16.45	17.11	16.41	17.08	83,522	+0.86(+5.33%)
Apr 30, 2007	17.26	17.30	16.17	16.21	80,849	-0.95(-5.56%)
Apr 27, 2007	17.49	17.60	17.16	17.17	27,716	-0.41(-2.35%)
Apr 26, 2007	17.74	17.76	17.48	17.58	32,009	-0.24(-1.35%)
Apr 25, 2007	17.99	18.17	17.81	17.82	27,186	-0.22(-1.21%)
Apr 24, 2007	18.13	18.13	17.86	18.04	30,641	-0.02(-0.08%)
Apr 23, 2007	18.17	18.29	17.93	18.05	30,571	-0.22(-1.19%)
Apr 20, 2007	18.58	18.58	18.11	18.27	49,325	+0.07(+0.37%)
Apr 19, 2007	18.34	18.44	18.09	18.20	58,317	-0.26(-1.38%)
Apr 18, 2007	18.41	18.79	18.38	18.46	80,175	-0.13(-0.69%)
Apr 17, 2007	18.63	18.73	18.42	18.59	33,460	-0.07(-0.36%)
Apr 16, 2007	18.20	18.72	18.02	18.66	53,246	+0.58(+3.20%)
Apr 13, 2007	17.84	18.08	17.66	18.08	30,168	+0.15(+0.84%)
Apr 12, 2007	17.35	17.93	17.32	17.93	34,474	+0.50(+2.89%)
Apr 11, 2007	17.99	17.99	17.36	17.42	42,086	-0.52(-2.89%)
Apr 10, 2007	17.62	17.95	17.62	17.94	17,955	+0.35(+2.01%)
Apr 09, 2007	18.04	18.04	17.59	17.59	185,356	-0.39(-2.17%)
Apr 05, 2007	18.20	18.29	17.94	17.98	18,017	-0.30(-1.64%)
Apr 04, 2007	18.31	18.31	18.23	18.28	30,138	-0.14(-0.78%)
Apr 03, 2007	18.04	18.54	18.02	18.42	56,737	+0.50(+2.77%)
Apr 02, 2007	17.85	17.99	17.64	17.93	31,096	+0.10(+0.55%)
Mar 30, 2007	18.01	18.17	17.72	17.83	70,663	-0.13(-0.71%)
Mar 29, 2007	17.98	18.17	17.56	17.96	36,245	+0.04(+0.21%)
Mar 28, 2007	17.90	17.96	17.76	17.92	168,069	-0.09(-0.50%)
Mar 27, 2007	18.26	18.26	17.96	18.01	23,526	-0.35(-1.88%)
Mar 26, 2007	18.36	18.41	18.16	18.35	19,408	-0.01(-0.04%)
Mar 23, 2007	18.35	18.42	18.29	18.36	18,715	-0.03(-0.16%)
Mar 22, 2007	18.57	18.59	18.29	18.39	32,680	-0.19(-1.01%)
Mar 21, 2007	18.23	18.66	18.11	18.58	68,072	+0.34(+1.85%)
Mar 20, 2007	18.09	18.34	18.00	18.24	29,203	+0.18(+1.00%)
Mar 19, 2007	17.93	18.07	17.93	18.06	54,821	+0.18(+1.01%)
Mar 16, 2007	17.99	18.06	17.76	17.88	158,402	-0.11(-0.63%)
Mar 15, 2007	17.87	17.99	17.81	17.99	30,847	+0.16(+0.88%)
Mar 14, 2007	17.74	17.93	17.36	17.84	44,221	+0.06(+0.34%)
Mar 13, 2007	17.84	17.89	17.59	17.78	192,377	-0.06(-0.34%)
Mar 12, 2007	17.85	17.92	17.60	17.84	22,925	+0.13(+0.72%)
Mar 09, 2007	17.70	17.71	17.55	17.71	18,593	+0.14(+0.81%)
Mar 08, 2007	17.82	17.96	17.55	17.57	50,858	-0.08(-0.43%)
Mar 07, 2007	18.13	18.20	17.60	17.64	38,782	-0.54(-2.98%)
Mar 06, 2007	17.80	18.30	17.68	18.18	37,710	+0.58(+3.29%)
Mar 05, 2007	17.45	18.02	17.43	17.60	150,969	+0.19(+1.08%)
Mar 02, 2007	17.30	17.99	17.10	17.42	83,100	-0.68(-3.74%)

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.