Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	17.60	17.76	17.51	17.69	321,299	+0.19(+1.09%)
May 30, 2007	17.21	17.58	17.13	17.50	128,143	+0.21(+1.19%)
May 29, 2007	17.31	17.65	17.29	17.30	119,363	+0.07(+0.39%)
May 25, 2007	17.25	17.47	17.19	17.23	166,398	+0.05(+0.28%)
May 24, 2007	17.39	17.39	17.03	17.18	327,152	-0.25(-1.43%)
May 23, 2007	17.52	17.77	17.32	17.43	267,575	-0.03(-0.19%)
May 22, 2007	16.95	17.47	16.84	17.47	512,365	+0.58(+3.43%)
May 21, 2007	16.63	17.16	16.63	16.89	369,588	+0.20(+1.20%)
May 18, 2007	16.88	16.88	16.63	16.69	191,274	-0.19(-1.11%)
May 17, 2007	17.25	17.25	16.81	16.87	250,434	-0.35(-2.03%)
May 16, 2007	17.61	17.64	17.08	17.22	206,325	-0.39(-2.23%)
May 15, 2007	18.18	18.19	17.61	17.61	266,530	-0.56(-3.10%)
May 14, 2007	18.14	18.25	18.10	18.18	250,225	+0.00(+0.03%)
May 11, 2007	18.09	18.35	18.09	18.17	129,397	+0.19(+1.04%)
May 10, 2007	18.04	18.21	17.80	17.99	279,073	-0.16(-0.87%)
May 09, 2007	18.05	18.54	17.89	18.14	265,485	+0.01(+0.08%)
May 08, 2007	18.03	18.22	17.87	18.13	182,913	+0.02(+0.13%)
May 07, 2007	18.20	18.36	18.08	18.11	79,645	-0.11(-0.63%)
May 04, 2007	18.20	18.34	18.10	18.22	447,980	+0.06(+0.34%)
May 03, 2007	18.04	18.28	17.97	18.16	192,947	+0.12(+0.69%)
May 02, 2007	17.78	18.16	17.73	18.03	283,044	+0.26(+1.45%)
May 01, 2007	17.70	17.84	17.61	17.78	158,036	+0.08(+0.43%)
Apr 30, 2007	17.70	17.84	17.60	17.70	177,895	-0.02(-0.13%)
Apr 27, 2007	17.80	17.80	17.66	17.72	125,217	-0.08(-0.43%)
Apr 26, 2007	17.70	17.87	17.70	17.80	157,618	+0.07(+0.38%)
Apr 25, 2007	17.70	17.90	17.69	17.73	195,455	+0.03(+0.16%)
Apr 24, 2007	17.80	17.85	17.65	17.70	173,924	-0.14(-0.78%)
Apr 23, 2007	17.69	17.93	17.69	17.84	151,138	+0.22(+1.22%)
Apr 20, 2007	17.56	17.71	17.49	17.63	220,331	+0.26(+1.52%)
Apr 19, 2007	17.45	17.54	17.29	17.36	292,660	-0.15(-0.87%)
Apr 18, 2007	17.46	17.63	17.42	17.52	127,307	-0.02(-0.11%)
Apr 17, 2007	17.26	17.58	17.25	17.54	379,622	+0.27(+1.55%)
Apr 16, 2007	17.03	17.28	17.03	17.27	283,044	+0.23(+1.35%)
Apr 13, 2007	17.03	17.09	16.72	17.04	227,648	-0.01(-0.08%)
Apr 12, 2007	17.17	17.27	16.92	17.05	432,928	-0.11(-0.67%)
Apr 11, 2007	17.27	17.27	16.93	17.17	789,975	-0.06(-0.36%)
Apr 10, 2007	17.13	17.25	17.09	17.23	205,280	+0.08(+0.47%)
Apr 09, 2007	17.07	17.26	17.07	17.15	157,827	+0.11(+0.62%)
Apr 05, 2007	17.15	17.15	16.93	17.04	340,113	-0.08(-0.47%)
Apr 04, 2007	17.24	17.24	17.03	17.13	217,614	-0.14(-0.83%)
Apr 03, 2007	17.22	17.34	17.17	17.27	565,462	+0.07(+0.42%)
Apr 02, 2007	17.15	17.46	17.13	17.20	517,591	+0.11(+0.67%)
Mar 30, 2007	17.09	17.11	16.53	17.08	296,841	+0.05(+0.31%)
Mar 29, 2007	17.10	17.22	16.93	17.03	232,247	+0.00(+0.03%)
Mar 28, 2007	17.11	17.20	16.82	17.03	270,502	-0.11(-0.64%)
Mar 27, 2007	17.06	17.20	17.05	17.14	294,960	+0.08(+0.45%)
Mar 26, 2007	17.12	17.23	16.85	17.06	208,625	-0.07(-0.39%)
Mar 23, 2007	17.31	17.31	17.04	17.13	136,505	-0.19(-1.11%)
Mar 22, 2007	17.36	17.36	17.13	17.32	251,897	+0.04(+0.22%)
Mar 21, 2007	17.13	17.29	16.89	17.28	109,538	+0.19(+1.12%)
Mar 20, 2007	16.81	17.09	16.69	17.09	203,190	+0.25(+1.48%)
Mar 19, 2007	16.64	16.92	16.62	16.84	210,297	+0.27(+1.65%)
Mar 16, 2007	16.81	16.80	16.36	16.57	624,412	-0.23(-1.40%)
Mar 15, 2007	16.61	16.81	16.55	16.80	341,576	+0.24(+1.47%)
Mar 14, 2007	16.46	16.61	16.19	16.56	458,223	+0.10(+0.61%)
Mar 13, 2007	16.62	16.56	16.32	16.46	372,306	-0.17(-1.01%)
Mar 12, 2007	16.56	16.65	16.55	16.62	335,305	+0.01(+0.09%)
Mar 09, 2007	16.52	16.62	16.39	16.61	164,935	+0.20(+1.22%)
Mar 08, 2007	16.41	16.63	16.25	16.41	209,461	+0.11(+0.70%)
Mar 07, 2007	16.45	16.48	16.22	16.29	209,043	-0.13(-0.82%)
Mar 06, 2007	16.23	16.60	16.10	16.43	113,510	+0.32(+1.96%)
Mar 05, 2007	16.63	16.70	16.11	16.11	177,895	-0.61(-3.66%)
Mar 02, 2007	17.05	17.07	16.72	16.72	190,856	-0.39(-2.26%)

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.