Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	18.42	18.63	18.24	18.36	617,545	+0.05(+0.26%)
May 30, 2007	18.00	18.31	17.79	18.31	764,732	+0.31(+1.75%)
May 29, 2007	17.78	18.25	17.26	18.00	879,281	-0.20(-1.08%)
May 25, 2007	18.46	18.58	18.14	18.19	717,162	+0.02(+0.13%)
May 24, 2007	18.05	18.76	17.97	18.17	1,282,446	+0.07(+0.39%)
May 23, 2007	18.06	18.39	18.04	18.10	1,525,197	+0.08(+0.42%)
May 22, 2007	18.02	18.14	17.89	18.02	940,929	+0.09(+0.50%)
May 21, 2007	17.85	18.10	17.83	17.94	730,601	+0.03(+0.18%)
May 18, 2007	18.24	18.24	17.81	17.90	810,381	-0.28(-1.55%)
May 17, 2007	17.81	18.28	17.78	18.18	1,105,821	+0.37(+2.05%)
May 16, 2007	17.93	18.01	17.59	17.82	736,361	+0.15(+0.85%)
May 15, 2007	17.92	18.07	17.63	17.67	1,016,443	-0.15(-0.87%)
May 14, 2007	17.75	17.97	17.70	17.82	1,312,736	+0.10(+0.56%)
May 11, 2007	17.79	17.79	17.57	17.73	1,430,272	+0.24(+1.37%)
May 10, 2007	17.77	17.81	17.43	17.49	740,627	-0.45(-2.51%)
May 09, 2007	17.83	18.10	17.79	17.94	799,288	+0.03(+0.16%)
May 08, 2007	17.72	17.97	17.56	17.91	902,533	-0.01(-0.05%)
May 07, 2007	18.02	18.05	17.82	17.92	408,497	-0.10(-0.57%)
May 04, 2007	18.00	18.04	17.83	18.02	548,644	+0.09(+0.50%)
May 03, 2007	18.13	18.40	17.92	17.93	1,392,302	-0.03(-0.18%)
May 02, 2007	17.42	18.05	17.42	17.96	1,276,046	+0.55(+3.15%)
May 01, 2007	17.51	17.58	17.15	17.42	978,686	+0.00(+0.00%)
Apr 30, 2007	17.93	18.05	17.35	17.42	1,237,223	-0.45(-2.49%)
Apr 27, 2007	18.18	18.18	17.77	17.86	1,292,898	-0.32(-1.78%)
Apr 26, 2007	17.37	18.46	17.37	18.18	2,672,658	+1.21(+7.13%)
Apr 25, 2007	17.28	17.32	16.69	16.97	1,197,120	-0.16(-0.93%)
Apr 24, 2007	17.23	17.31	17.07	17.13	1,016,656	-0.10(-0.57%)
Apr 23, 2007	17.00	17.37	16.93	17.23	512,594	+0.17(+0.99%)
Apr 20, 2007	17.11	17.22	16.99	17.06	621,811	+0.29(+1.73%)
Apr 19, 2007	16.63	16.91	16.63	16.77	709,057	-0.06(-0.33%)
Apr 18, 2007	16.81	17.11	16.61	16.83	849,631	+0.02(+0.14%)
Apr 17, 2007	16.88	16.94	16.69	16.81	843,231	-0.07(-0.39%)
Apr 16, 2007	16.43	16.89	16.43	16.87	694,551	+0.44(+2.68%)
Apr 13, 2007	16.35	16.45	16.12	16.43	1,242,342	+0.06(+0.34%)
Apr 12, 2007	15.89	16.40	15.77	16.37	863,283	+0.47(+2.98%)
Apr 11, 2007	16.12	16.15	15.83	15.90	984,872	-0.24(-1.51%)
Apr 10, 2007	16.14	16.27	16.00	16.15	503,208	+0.05(+0.32%)
Apr 09, 2007	15.99	16.21	15.95	16.09	895,707	+0.22(+1.36%)
Apr 05, 2007	15.71	15.94	15.69	15.88	756,412	+0.05(+0.30%)
Apr 04, 2007	16.27	16.34	15.79	15.83	1,108,594	-0.57(-3.49%)
Apr 03, 2007	16.41	16.54	16.34	16.40	578,508	+0.10(+0.60%)
Apr 02, 2007	16.22	16.35	16.11	16.30	421,082	+0.14(+0.84%)
Mar 30, 2007	16.11	16.41	15.93	16.17	817,634	+0.04(+0.23%)
Mar 29, 2007	16.08	16.23	15.87	16.13	917,891	+0.18(+1.15%)
Mar 28, 2007	15.89	16.15	15.82	15.95	1,679,850	-0.04(-0.26%)
Mar 27, 2007	16.11	16.24	15.94	15.99	1,191,360	-0.20(-1.25%)
Mar 26, 2007	16.08	16.25	15.97	16.19	1,409,154	+0.10(+0.61%)
Mar 23, 2007	15.94	16.15	15.92	16.09	502,568	+0.13(+0.79%)
Mar 22, 2007	15.94	16.02	15.76	15.97	821,473	+0.01(+0.09%)
Mar 21, 2007	15.61	15.97	15.58	15.95	512,167	+0.37(+2.35%)
Mar 20, 2007	15.56	15.63	15.49	15.59	399,537	+0.00(+0.00%)
Mar 19, 2007	15.57	15.73	15.52	15.59	582,988	+0.08(+0.51%)
Mar 16, 2007	15.62	15.69	15.18	15.51	1,216,958	-0.11(-0.69%)
Mar 15, 2007	15.25	15.64	15.25	15.62	1,073,611	+0.40(+2.65%)
Mar 14, 2007	14.84	15.27	14.84	15.21	1,732,966	+0.34(+2.30%)
Mar 13, 2007	15.30	15.27	14.71	14.87	806,968	-0.43(-2.79%)
Mar 12, 2007	15.12	15.33	15.09	15.30	405,297	+0.01(+0.06%)
Mar 09, 2007	15.24	15.32	15.07	15.29	746,173	+0.17(+1.12%)
Mar 08, 2007	14.95	15.25	14.92	15.12	810,168	+0.28(+1.90%)
Mar 07, 2007	14.54	15.03	14.49	14.84	805,048	+0.37(+2.53%)
Mar 06, 2007	14.86	14.96	14.43	14.47	1,141,658	-0.23(-1.59%)
Mar 05, 2007	14.52	14.93	14.35	14.71	749,800	+0.07(+0.45%)
Mar 02, 2007	15.09	15.10	14.63	14.64	1,055,906	-0.54(-3.58%)

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.