Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.85	15.95	15.75	15.85	4,600	-0.15(-0.94%)
May 30, 2007	15.68	16.15	15.62	16.00	20,400	+0.35(+2.24%)
May 29, 2007	15.71	15.75	15.62	15.65	9,200	-0.06(-0.38%)
May 25, 2007	15.70	15.71	15.70	15.71	1,400	+0.03(+0.19%)
May 24, 2007	15.85	15.85	15.61	15.68	7,100	-0.12(-0.76%)
May 23, 2007	15.69	15.85	15.69	15.80	16,600	+0.10(+0.64%)
May 22, 2007	15.85	15.85	15.67	15.70	3,100	-0.13(-0.82%)
May 21, 2007	15.82	15.85	15.80	15.83	1,200	-0.07(-0.44%)
May 18, 2007	15.75	15.90	15.75	15.90	2,000	+0.16(+1.02%)
May 17, 2007	15.78	15.78	15.74	15.74	200	+0.00(+0.00%)
May 16, 2007	15.81	15.94	15.74	15.74	8,300	-0.01(-0.06%)
May 15, 2007	16.15	16.20	15.75	15.75	26,500	-0.40(-2.48%)
May 14, 2007	16.28	16.50	15.75	16.15	9,400	-0.10(-0.62%)
May 11, 2007	16.23	16.25	16.23	16.25	300	+0.13(+0.81%)
May 10, 2007	16.35	16.35	16.10	16.12	3,800	-0.23(-1.41%)
May 09, 2007	16.33	16.35	16.33	16.35	300	+0.00(+0.00%)
May 08, 2007	16.35	16.38	16.35	16.35	3,900	-0.05(-0.30%)
May 07, 2007	16.39	16.40	16.39	16.40	700	+0.05(+0.31%)
May 04, 2007	16.53	16.53	16.25	16.35	4,400	-0.15(-0.91%)
May 03, 2007	16.60	16.60	16.50	16.50	1,500	-0.19(-1.14%)
May 02, 2007	16.25	17.05	16.25	16.69	7,000	+0.39(+2.39%)
May 01, 2007	16.09	16.30	16.09	16.30	8,600	+0.30(+1.88%)
Apr 30, 2007	16.00	16.05	16.00	16.00	2,900	+0.00(+0.00%)
Apr 27, 2007	15.84	16.04	15.84	16.00	13,100	+0.09(+0.54%)
Apr 26, 2007	15.92	15.92	15.90	15.91	1,800	-0.07(-0.42%)
Apr 25, 2007	16.00	16.00	15.80	15.98	4,700	-0.07(-0.44%)
Apr 24, 2007	16.07	16.07	15.78	16.05	7,000	+0.05(+0.31%)
Apr 23, 2007	16.06	16.07	16.00	16.00	800	-0.04(-0.25%)
Apr 20, 2007	16.01	16.04	16.01	16.04	2,500	+0.06(+0.38%)
Apr 19, 2007	15.98	15.99	15.87	15.98	2,700	+0.03(+0.19%)
Apr 18, 2007	15.95	15.95	15.95	15.95	300	+0.06(+0.38%)
Apr 17, 2007	15.79	15.90	15.79	15.89	3,100	+0.14(+0.89%)
Apr 16, 2007	15.72	15.75	15.65	15.75	3,200	+0.06(+0.38%)
Apr 13, 2007	15.58	15.69	15.54	15.69	9,700	+0.13(+0.84%)
Apr 12, 2007	15.59	15.59	15.55	15.56	1,200	-0.03(-0.19%)
Apr 11, 2007	15.43	15.59	15.43	15.59	9,300	+0.11(+0.71%)
Apr 10, 2007	15.65	15.65	15.46	15.48	6,500	-0.17(-1.09%)
Apr 09, 2007	15.64	15.65	15.60	15.65	3,900	+0.04(+0.26%)
Apr 05, 2007	15.71	15.73	15.61	15.61	7,700	-0.05(-0.32%)
Apr 04, 2007	15.85	15.85	15.66	15.66	10,300	-0.16(-1.01%)
Apr 03, 2007	15.85	15.95	15.76	15.82	5,700	-0.03(-0.19%)
Apr 02, 2007	15.87	15.93	15.77	15.85	3,100	-0.09(-0.56%)
Mar 30, 2007	15.92	15.94	15.92	15.94	3,400	+0.03(+0.19%)
Mar 29, 2007	15.84	15.92	15.78	15.91	7,400	+0.07(+0.44%)
Mar 28, 2007	15.71	15.84	15.62	15.84	18,800	+0.09(+0.57%)
Mar 27, 2007	15.68	15.77	15.61	15.75	7,300	+0.12(+0.77%)
Mar 26, 2007	15.71	15.73	15.63	15.63	6,200	-0.13(-0.82%)
Mar 23, 2007	15.75	15.89	15.71	15.76	18,000	+0.01(+0.06%)
Mar 22, 2007	16.02	16.02	15.75	15.75	20,800	-0.30(-1.87%)
Mar 21, 2007	16.20	16.20	15.93	16.05	9,500	-0.15(-0.93%)
Mar 20, 2007	16.31	16.31	16.20	16.20	4,500	-0.12(-0.74%)
Mar 19, 2007	16.31	16.40	16.31	16.32	2,000	-0.03(-0.18%)
Mar 16, 2007	16.24	16.35	16.19	16.35	7,700	+0.07(+0.43%)
Mar 15, 2007	16.28	16.28	16.28	16.28	0	+0.00(+0.00%)
Mar 14, 2007	16.19	16.28	16.19	16.28	9,200	+0.04(+0.25%)
Mar 13, 2007	16.15	16.24	16.13	16.24	3,400	+0.09(+0.56%)
Mar 12, 2007	16.16	16.25	16.15	16.15	2,100	-0.05(-0.31%)
Mar 09, 2007	16.39	16.50	16.15	16.20	5,100	-0.15(-0.92%)
Mar 08, 2007	16.35	16.35	16.23	16.35	4,300	+0.04(+0.24%)
Mar 07, 2007	16.31	16.31	16.26	16.31	3,300	+0.01(+0.06%)
Mar 06, 2007	16.54	16.64	16.30	16.30	6,800	-0.20(-1.21%)
Mar 05, 2007	16.71	16.71	16.50	16.50	3,100	-0.20(-1.20%)
Mar 02, 2007	16.74	16.85	16.70	16.70	2,000	-0.01(-0.06%)

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.