Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	17.78	18.25	17.78	17.83	12,230	+0.05(+0.28%)
May 30, 2007	17.21	18.18	17.21	17.78	16,736	+0.26(+1.51%)
May 29, 2007	17.58	17.58	17.40	17.52	4,827	-0.06(-0.35%)
May 25, 2007	17.83	18.02	17.40	17.58	15,770	-0.02(-0.14%)
May 24, 2007	18.10	18.10	17.41	17.61	15,770	-0.26(-1.44%)
May 23, 2007	18.38	18.42	17.38	17.87	16,736	-0.51(-2.79%)
May 22, 2007	18.49	18.55	18.21	18.38	7,402	-0.19(-1.03%)
May 21, 2007	18.63	18.63	18.18	18.57	6,115	+0.13(+0.70%)
May 18, 2007	18.23	18.70	18.18	18.44	8,689	+0.27(+1.49%)
May 17, 2007	17.73	18.33	17.73	18.17	9,655	+0.07(+0.40%)
May 16, 2007	17.91	18.10	17.77	18.10	4,827	+0.43(+2.43%)
May 15, 2007	17.66	17.77	17.37	17.67	9,977	+0.27(+1.55%)
May 14, 2007	17.68	17.87	17.29	17.40	6,115	-0.28(-1.56%)
May 11, 2007	17.71	17.71	17.60	17.68	2,252	+0.08(+0.46%)
May 10, 2007	17.71	17.71	17.10	17.60	7,402	-0.02(-0.11%)
May 09, 2007	17.42	17.63	17.40	17.61	3,862	-0.04(-0.21%)
May 08, 2007	18.38	18.38	17.02	17.65	21,885	-0.51(-2.82%)
May 07, 2007	18.26	18.32	18.02	18.16	16,092	-0.09(-0.49%)
May 04, 2007	18.16	18.32	18.07	18.25	9,011	-0.09(-0.51%)
May 03, 2007	18.31	18.44	18.30	18.35	6,437	+0.03(+0.19%)
May 02, 2007	18.20	18.44	18.20	18.31	33,472	-0.17(-0.91%)
May 01, 2007	18.42	18.55	18.23	18.48	7,724	-0.07(-0.35%)
Apr 30, 2007	18.49	18.55	18.49	18.55	3,218	+0.21(+1.15%)
Apr 27, 2007	18.70	18.70	18.20	18.33	12,552	-0.27(-1.45%)
Apr 26, 2007	18.52	18.72	18.49	18.60	17,701	+0.04(+0.20%)
Apr 25, 2007	18.87	18.87	18.55	18.57	26,713	-0.15(-0.80%)
Apr 24, 2007	18.80	18.80	18.52	18.72	19,311	+0.22(+1.21%)
Apr 23, 2007	18.47	18.80	18.47	18.49	16,736	+0.01(+0.05%)
Apr 20, 2007	18.49	18.52	18.25	18.48	9,655	+0.06(+0.32%)
Apr 19, 2007	18.50	18.61	18.42	18.42	11,908	-0.05(-0.25%)
Apr 18, 2007	18.63	18.63	17.88	18.47	13,517	-0.10(-0.52%)
Apr 17, 2007	18.53	18.57	18.25	18.57	13,195	+0.00(+0.02%)
Apr 16, 2007	17.98	19.36	17.94	18.56	46,990	+0.58(+3.25%)
Apr 13, 2007	17.82	17.98	17.50	17.98	19,311	+0.15(+0.85%)
Apr 12, 2007	17.41	17.83	17.41	17.83	4,505	+0.20(+1.15%)
Apr 11, 2007	17.56	17.71	17.55	17.63	8,368	+0.07(+0.37%)
Apr 10, 2007	17.71	17.83	17.56	17.56	8,368	-0.15(-0.84%)
Apr 09, 2007	17.40	17.83	17.22	17.71	8,689	+0.14(+0.77%)
Apr 05, 2007	17.40	17.71	17.20	17.57	8,046	+0.41(+2.38%)
Apr 04, 2007	17.15	17.40	17.15	17.17	4,184	-0.21(-1.18%)
Apr 03, 2007	17.12	17.79	17.12	17.37	14,483	-0.17(-0.96%)
Apr 02, 2007	17.43	17.55	17.43	17.54	6,437	+0.11(+0.62%)
Mar 30, 2007	17.13	17.43	17.09	17.43	14,805	+0.37(+2.19%)
Mar 29, 2007	17.71	17.71	16.86	17.06	24,138	-0.65(-3.68%)
Mar 28, 2007	17.48	17.71	17.43	17.71	7,402	+0.23(+1.33%)
Mar 27, 2007	17.26	17.79	17.24	17.48	11,908	+0.21(+1.24%)
Mar 26, 2007	17.09	17.46	17.09	17.26	11,586	+0.18(+1.04%)
Mar 23, 2007	17.08	17.14	16.93	17.09	10,942	+0.02(+0.09%)
Mar 22, 2007	0.0062	17.07	16.39	17.07	40,231	+0.45(+2.71%)
Mar 21, 2007	16.62	16.99	16.16	16.62	27,357	+0.32(+1.96%)
Mar 20, 2007	16.62	16.62	16.30	16.30	5,793	-0.28(-1.67%)
Mar 19, 2007	16.39	16.62	16.16	16.58	19,954	+0.28(+1.70%)
Mar 16, 2007	17.12	17.12	16.01	16.30	95,589	-0.57(-3.39%)
Mar 15, 2007	16.93	17.09	16.87	16.87	10,942	+0.00(+0.00%)
Mar 14, 2007	16.94	16.94	16.77	16.87	4,827	-0.06(-0.35%)
Mar 13, 2007	17.09	16.95	16.78	16.93	4,827	-0.16(-0.91%)
Mar 12, 2007	16.94	17.63	16.79	17.09	16,736	+0.25(+1.48%)
Mar 09, 2007	16.98	17.17	16.82	16.84	15,126	+0.19(+1.12%)
Mar 08, 2007	16.70	16.90	16.50	16.65	6,758	-0.31(-1.85%)
Mar 07, 2007	16.59	17.09	16.59	16.96	4,184	+0.25(+1.49%)
Mar 06, 2007	16.82	16.82	16.59	16.72	6,758	-0.14(-0.83%)
Mar 05, 2007	16.78	16.92	16.57	16.86	5,793	-0.05(-0.28%)
Mar 02, 2007	17.40	17.40	16.78	16.90	8,689	-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.