Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	16.30	16.67	16.26	16.67	8,569	+0.20(+1.22%)
May 30, 2007	16.70	16.70	16.42	16.46	20,113	-0.11(-0.69%)
May 29, 2007	16.34	16.71	16.34	16.58	12,903	+0.32(+1.94%)
May 25, 2007	16.12	16.54	16.12	16.26	22,309	+0.19(+1.21%)
May 24, 2007	15.83	16.14	15.83	16.07	13,812	-0.03(-0.17%)
May 23, 2007	16.11	16.12	16.07	16.10	10,373	-0.01(-0.08%)
May 22, 2007	16.10	16.12	15.94	16.11	11,899	-0.06(-0.37%)
May 21, 2007	16.27	16.28	16.11	16.17	7,151	+0.05(+0.33%)
May 18, 2007	15.83	16.12	15.83	16.12	17,204	+0.19(+1.22%)
May 17, 2007	16.15	16.18	15.92	15.92	9,670	-0.21(-1.33%)
May 16, 2007	16.33	16.33	15.66	16.14	49,162	-0.17(-1.03%)
May 15, 2007	16.38	16.45	16.28	16.30	21,528	-0.25(-1.50%)
May 14, 2007	16.39	16.55	16.33	16.55	41,641	+0.05(+0.28%)
May 11, 2007	16.42	16.54	16.14	16.50	2,085	+0.19(+1.15%)
May 10, 2007	16.63	16.65	16.20	16.32	16,002	-0.34(-2.02%)
May 09, 2007	16.53	16.71	16.53	16.65	2,234	-0.01(-0.08%)
May 08, 2007	16.61	16.71	16.61	16.67	2,891	-0.05(-0.28%)
May 07, 2007	16.68	16.71	16.51	16.71	44,053	+0.04(+0.24%)
May 04, 2007	16.59	16.76	16.58	16.67	7,596	+0.19(+1.14%)
May 03, 2007	16.55	16.66	16.48	16.48	4,977	-0.26(-1.56%)
May 02, 2007	16.36	16.77	16.36	16.75	19,016	+0.26(+1.59%)
May 01, 2007	16.44	16.59	16.42	16.48	7,747	+0.00(+0.00%)
Apr 30, 2007	16.74	16.74	16.44	16.48	55,003	-0.17(-1.01%)
Apr 27, 2007	17.22	17.22	16.61	16.65	24,739	-0.23(-1.39%)
Apr 26, 2007	17.42	17.45	16.89	16.89	46,167	-0.50(-2.89%)
Apr 25, 2007	17.69	17.69	17.39	17.39	23,801	-0.30(-1.71%)
Apr 24, 2007	17.70	17.78	17.69	17.69	12,246	-0.17(-0.94%)
Apr 23, 2007	17.82	17.87	17.73	17.86	4,544	-0.09(-0.49%)
Apr 20, 2007	17.73	17.95	17.72	17.95	4,916	+0.18(+1.04%)
Apr 19, 2007	17.73	17.82	17.72	17.76	4,916	+0.00(+0.01%)
Apr 18, 2007	17.72	17.81	17.72	17.76	6,667	-0.04(-0.20%)
Apr 17, 2007	17.79	17.85	17.75	17.80	8,635	-0.15(-0.84%)
Apr 16, 2007	17.88	18.01	17.76	17.95	16,421	+0.20(+1.13%)
Apr 13, 2007	17.79	17.82	17.67	17.75	6,735	-0.08(-0.45%)
Apr 12, 2007	18.12	18.29	17.79	17.83	21,452	-0.40(-2.21%)
Apr 11, 2007	18.24	18.24	18.13	18.23	23,448	-0.26(-1.42%)
Apr 10, 2007	18.38	18.49	18.38	18.49	4,906	+0.16(+0.88%)
Apr 09, 2007	18.37	18.38	18.12	18.33	12,528	-0.05(-0.29%)
Apr 05, 2007	18.22	18.45	18.12	18.38	16,839	+0.12(+0.66%)
Apr 04, 2007	18.50	18.54	18.26	18.26	2,979	-0.15(-0.84%)
Apr 03, 2007	18.42	18.46	18.34	18.42	4,618	+0.07(+0.40%)
Apr 02, 2007	18.64	18.64	18.12	18.34	9,572	-0.12(-0.65%)
Mar 30, 2007	18.71	18.73	18.46	18.46	4,637	-0.21(-1.15%)
Mar 29, 2007	18.69	18.79	18.66	18.68	2,085	-0.02(-0.11%)
Mar 28, 2007	19.16	19.16	18.70	18.70	2,234	-0.42(-2.21%)
Mar 27, 2007	19.06	19.12	18.97	19.12	1,933	+0.19(+0.99%)
Mar 26, 2007	19.09	19.10	18.93	18.93	1,638	-0.09(-0.49%)
Mar 23, 2007	19.06	19.29	18.95	19.03	72,886	-0.15(-0.80%)
Mar 22, 2007	19.04	19.19	19.04	19.18	14,898	+0.03(+0.18%)
Mar 21, 2007	18.85	19.19	18.83	19.15	38,834	+0.36(+1.93%)
Mar 20, 2007	18.67	18.79	18.65	18.79	6,555	+0.07(+0.39%)
Mar 19, 2007	18.59	18.71	18.52	18.71	5,855	+0.13(+0.69%)
Mar 16, 2007	18.55	18.59	18.53	18.59	4,171	+0.11(+0.62%)
Mar 15, 2007	18.57	18.65	18.44	18.47	117,591	-0.03(-0.15%)
Mar 14, 2007	18.44	18.61	18.36	18.50	5,207	-0.08(-0.43%)
Mar 13, 2007	18.81	18.87	18.58	18.58	11,464	-0.23(-1.21%)
Mar 12, 2007	18.90	18.93	18.79	18.81	13,597	+0.11(+0.61%)
Mar 09, 2007	18.38	18.69	18.38	18.69	9,509	+0.29(+1.57%)
Mar 08, 2007	18.32	18.40	18.14	18.40	14,004	+0.18(+0.99%)
Mar 07, 2007	18.29	18.29	18.12	18.22	30,294	+0.03(+0.18%)
Mar 06, 2007	18.14	18.26	18.06	18.19	23,390	+0.06(+0.33%)
Mar 05, 2007	18.24	18.32	18.03	18.13	11,936	-0.06(-0.33%)
Mar 02, 2007	18.15	18.21	17.99	18.19	6,133	-0.06(-0.33%)

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.