Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	16.36	16.48	16.27	16.34	44,701	-0.04(-0.22%)
May 30, 2007	16.13	16.40	16.13	16.38	47,782	+0.07(+0.44%)
May 29, 2007	16.24	16.36	16.22	16.31	55,690	+0.06(+0.36%)
May 25, 2007	16.01	16.89	15.97	16.25	92,914	+0.00(+0.00%)
May 24, 2007	16.33	16.38	16.18	16.25	106,805	-0.05(-0.31%)
May 23, 2007	16.15	16.36	16.14	16.30	294,978	+0.04(+0.22%)
May 22, 2007	16.01	16.32	15.89	16.26	10,641	+0.16(+0.99%)
May 21, 2007	15.90	16.18	15.90	16.10	18,455	+0.04(+0.27%)
May 18, 2007	16.23	16.23	15.88	16.06	35,379	-0.11(-0.67%)
May 17, 2007	16.20	16.27	16.02	16.17	33,092	-0.01(-0.04%)
May 16, 2007	16.31	16.31	15.97	16.18	52,263	+0.23(+1.45%)
May 15, 2007	15.87	16.31	15.87	15.94	92,696	-0.08(-0.49%)
May 14, 2007	16.36	16.36	15.92	16.02	57,603	-0.27(-1.68%)
May 11, 2007	16.12	16.36	16.05	16.30	95,590	+0.39(+2.45%)
May 10, 2007	16.28	16.38	15.85	15.91	79,816	-0.49(-2.99%)
May 09, 2007	16.26	16.52	16.26	16.40	19,114	+0.00(+0.00%)
May 08, 2007	16.38	16.42	16.29	16.40	35,587	-0.09(-0.57%)
May 07, 2007	16.31	16.54	16.26	16.49	22,750	+0.01(+0.09%)
May 04, 2007	16.52	16.53	16.40	16.48	31,203	+0.06(+0.35%)
May 03, 2007	16.34	16.56	16.23	16.42	114,798	+0.12(+0.75%)
May 02, 2007	15.94	16.30	15.73	16.30	54,022	+0.43(+2.68%)
May 01, 2007	15.48	16.05	15.43	15.87	118,275	+0.41(+2.66%)
Apr 30, 2007	16.13	16.13	15.44	15.46	71,534	-0.74(-4.59%)
Apr 27, 2007	16.41	16.41	15.97	16.20	55,976	-0.13(-0.80%)
Apr 26, 2007	16.41	16.58	15.98	16.33	83,867	-0.12(-0.70%)
Apr 25, 2007	16.34	16.61	16.34	16.45	13,785	+0.02(+0.13%)
Apr 24, 2007	16.52	16.59	16.36	16.43	25,561	-0.11(-0.65%)
Apr 23, 2007	16.73	16.73	16.44	16.54	21,501	-0.17(-1.04%)
Apr 20, 2007	16.75	16.75	16.44	16.71	61,447	+0.22(+1.36%)
Apr 19, 2007	16.63	16.67	16.40	16.49	44,220	-0.22(-1.30%)
Apr 18, 2007	16.67	16.92	16.59	16.70	37,575	-0.08(-0.47%)
Apr 17, 2007	16.87	16.90	16.68	16.78	26,211	-0.14(-0.81%)
Apr 16, 2007	16.59	16.94	16.56	16.92	101,837	+0.29(+1.74%)
Apr 13, 2007	16.66	16.66	16.55	16.63	53,004	+0.03(+0.17%)
Apr 12, 2007	16.41	16.63	16.41	16.60	100,240	+0.15(+0.92%)
Apr 11, 2007	16.80	16.81	16.43	16.45	31,680	-0.27(-1.60%)
Apr 10, 2007	16.70	16.86	16.70	16.72	22,729	+0.02(+0.13%)
Apr 09, 2007	17.24	17.27	16.70	16.70	163,134	-0.48(-2.77%)
Apr 05, 2007	16.98	17.24	16.90	17.17	26,215	+0.15(+0.89%)
Apr 04, 2007	17.07	17.25	16.95	17.02	50,382	+0.09(+0.51%)
Apr 03, 2007	17.13	17.60	16.85	16.93	176,302	-0.15(-0.89%)
Apr 02, 2007	17.08	17.17	17.04	17.08	26,938	+0.01(+0.04%)
Mar 30, 2007	17.02	17.31	16.82	17.08	60,956	-0.09(-0.50%)
Mar 29, 2007	17.21	17.26	16.87	17.16	24,232	+0.14(+0.81%)
Mar 28, 2007	16.90	17.13	16.87	17.03	139,686	+0.00(+0.00%)
Mar 27, 2007	17.29	17.32	16.84	17.03	50,703	-0.35(-1.99%)
Mar 26, 2007	17.47	17.47	17.17	17.37	13,067	-0.12(-0.70%)
Mar 23, 2007	17.68	17.68	17.39	17.50	23,717	-0.23(-1.30%)
Mar 22, 2007	17.89	17.97	17.53	17.73	33,604	-0.07(-0.41%)
Mar 21, 2007	17.17	17.80	16.93	17.80	42,544	+0.37(+2.11%)
Mar 20, 2007	16.95	17.44	16.77	17.43	30,686	+0.32(+1.85%)
Mar 19, 2007	16.94	17.17	16.85	17.11	40,656	+0.09(+0.55%)
Mar 16, 2007	17.16	17.21	16.71	17.02	141,591	-0.15(-0.88%)
Mar 15, 2007	16.84	17.18	16.82	17.17	62,403	+0.32(+1.88%)
Mar 14, 2007	16.62	16.93	16.62	16.85	72,252	+0.19(+1.13%)
Mar 13, 2007	17.37	17.19	16.54	16.67	87,643	-0.71(-4.07%)
Mar 12, 2007	17.27	17.55	16.95	17.37	34,175	+0.12(+0.67%)
Mar 09, 2007	16.97	17.32	16.97	17.26	46,960	+0.22(+1.27%)
Mar 08, 2007	17.39	17.39	16.98	17.04	42,587	-0.25(-1.42%)
Mar 07, 2007	17.63	17.69	16.98	17.29	45,518	-0.28(-1.60%)
Mar 06, 2007	17.17	17.64	17.07	17.57	32,785	+0.57(+3.35%)
Mar 05, 2007	16.95	17.52	16.95	17.00	100,509	-0.13(-0.76%)
Mar 02, 2007	17.37	17.58	17.12	17.13	106,970	-0.33(-1.90%)

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.