Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	17.64	18.11	17.64	17.69	12,328	+0.05(+0.28%)
May 30, 2007	17.07	18.03	17.07	17.64	16,870	+0.26(+1.51%)
May 29, 2007	17.44	17.44	17.26	17.38	4,866	-0.06(-0.35%)
May 25, 2007	17.69	17.88	17.26	17.44	15,897	-0.02(-0.14%)
May 24, 2007	17.95	17.95	17.28	17.47	15,897	-0.26(-1.44%)
May 23, 2007	18.23	18.28	17.25	17.72	16,870	-0.51(-2.79%)
May 22, 2007	18.34	18.40	18.06	18.23	7,462	-0.19(-1.03%)
May 21, 2007	18.48	18.48	18.03	18.42	6,164	+0.13(+0.70%)
May 18, 2007	18.09	18.56	18.03	18.29	8,759	+0.27(+1.49%)
May 17, 2007	17.58	18.19	17.58	18.03	9,733	+0.07(+0.40%)
May 16, 2007	17.77	17.95	17.63	17.95	4,866	+0.43(+2.43%)
May 15, 2007	17.52	17.63	17.24	17.53	10,057	+0.27(+1.55%)
May 14, 2007	17.54	17.72	17.15	17.26	6,164	-0.27(-1.56%)
May 11, 2007	17.57	17.57	17.45	17.54	2,271	+0.08(+0.46%)
May 10, 2007	17.57	17.57	16.97	17.45	7,462	-0.02(-0.11%)
May 09, 2007	17.28	17.49	17.26	17.47	3,893	-0.04(-0.21%)
May 08, 2007	18.24	18.24	16.88	17.51	22,061	-0.51(-2.82%)
May 07, 2007	18.12	18.17	17.88	18.02	16,221	-0.09(-0.49%)
May 04, 2007	18.02	18.17	17.92	18.11	9,084	-0.09(-0.51%)
May 03, 2007	18.17	18.29	18.16	18.20	6,488	+0.03(+0.19%)
May 02, 2007	18.05	18.29	18.05	18.17	33,741	-0.17(-0.91%)
May 01, 2007	18.28	18.40	18.08	18.33	7,786	-0.06(-0.35%)
Apr 30, 2007	18.34	18.40	18.34	18.40	3,244	+0.21(+1.15%)
Apr 27, 2007	18.56	18.56	18.06	18.19	12,653	-0.27(-1.45%)
Apr 26, 2007	18.37	18.57	18.34	18.46	17,843	+0.04(+0.20%)
Apr 25, 2007	18.72	18.72	18.40	18.42	26,928	-0.15(-0.80%)
Apr 24, 2007	18.65	18.65	18.37	18.57	19,466	+0.22(+1.21%)
Apr 23, 2007	18.32	18.65	18.32	18.35	16,870	+0.01(+0.05%)
Apr 20, 2007	18.34	18.37	18.11	18.34	9,733	+0.06(+0.32%)
Apr 19, 2007	18.35	18.46	18.27	18.28	12,004	-0.05(-0.25%)
Apr 18, 2007	18.48	18.48	17.74	18.32	13,626	-0.10(-0.52%)
Apr 17, 2007	18.39	18.42	18.11	18.42	13,301	+0.00(+0.02%)
Apr 16, 2007	17.84	19.21	17.80	18.42	47,367	+0.58(+3.25%)
Apr 13, 2007	17.68	17.84	17.36	17.84	19,466	+0.15(+0.85%)
Apr 12, 2007	17.28	17.69	17.28	17.69	4,542	+0.20(+1.15%)
Apr 11, 2007	17.42	17.57	17.41	17.49	8,435	+0.06(+0.37%)
Apr 10, 2007	17.57	17.69	17.42	17.42	8,435	-0.15(-0.84%)
Apr 09, 2007	17.26	17.69	17.08	17.57	8,759	+0.13(+0.77%)
Apr 05, 2007	17.26	17.57	17.06	17.43	8,110	+0.41(+2.38%)
Apr 04, 2007	17.01	17.26	17.01	17.03	4,217	-0.20(-1.18%)
Apr 03, 2007	16.98	17.65	16.98	17.23	14,599	-0.17(-0.96%)
Apr 02, 2007	17.29	17.41	17.29	17.40	6,488	+0.11(+0.62%)
Mar 30, 2007	16.99	17.29	16.95	17.29	14,924	+0.37(+2.19%)
Mar 29, 2007	17.57	17.57	16.72	16.92	24,332	-0.65(-3.68%)
Mar 28, 2007	17.34	17.57	17.29	17.57	7,462	+0.23(+1.33%)
Mar 27, 2007	17.13	17.65	17.11	17.34	12,004	+0.21(+1.24%)
Mar 26, 2007	16.96	17.32	16.95	17.13	11,679	+0.18(+1.04%)
Mar 23, 2007	16.94	17.00	16.80	16.95	11,030	+0.02(+0.09%)
Mar 22, 2007	0.0062	16.93	16.26	16.93	40,554	+0.45(+2.71%)
Mar 21, 2007	16.49	16.86	16.03	16.49	27,577	+0.32(+1.96%)
Mar 20, 2007	16.49	16.49	16.17	16.17	5,839	-0.27(-1.67%)
Mar 19, 2007	16.26	16.49	16.03	16.44	20,115	+0.27(+1.70%)
Mar 16, 2007	16.98	16.98	15.88	16.17	96,357	-0.57(-3.39%)
Mar 15, 2007	16.80	16.95	16.74	16.74	11,030	+0.00(+0.00%)
Mar 14, 2007	16.81	16.81	16.64	16.74	4,866	-0.06(-0.35%)
Mar 13, 2007	16.95	16.81	16.64	16.80	4,866	-0.15(-0.91%)
Mar 12, 2007	16.80	17.49	16.66	16.95	16,870	+0.25(+1.48%)
Mar 09, 2007	16.84	17.03	16.69	16.70	15,248	+0.18(+1.12%)
Mar 08, 2007	16.57	16.76	16.37	16.52	6,813	-0.31(-1.85%)
Mar 07, 2007	16.46	16.95	16.46	16.83	4,217	+0.25(+1.49%)
Mar 06, 2007	16.69	16.69	16.46	16.58	6,813	-0.14(-0.83%)
Mar 05, 2007	16.64	16.78	16.44	16.72	5,839	-0.05(-0.28%)
Mar 02, 2007	17.26	17.26	16.64	16.77	8,759	-0.34(-1.98%)

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.