Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	17.55	17.62	17.47	17.57	108,937	+0.02(+0.10%)
May 30, 2007	17.49	17.62	17.45	17.56	105,023	-0.08(-0.47%)
May 29, 2007	17.76	17.76	17.44	17.64	91,384	+0.12(+0.67%)
May 25, 2007	17.31	17.68	17.18	17.52	135,495	+0.23(+1.30%)
May 24, 2007	18.15	18.15	17.27	17.30	114,127	-0.94(-5.17%)
May 23, 2007	18.11	18.29	18.02	18.24	104,735	+0.14(+0.78%)
May 22, 2007	18.07	18.21	17.93	18.10	149,189	+0.00(+0.00%)
May 21, 2007	17.73	18.40	17.73	18.10	218,810	+0.31(+1.74%)
May 18, 2007	18.27	18.34	17.74	17.79	68,267	-0.48(-2.60%)
May 17, 2007	18.23	18.32	17.99	18.27	92,330	+0.03(+0.18%)
May 16, 2007	18.13	18.23	17.88	18.23	109,896	+0.21(+1.16%)
May 15, 2007	18.37	18.49	18.01	18.02	118,152	-0.34(-1.86%)
May 14, 2007	18.32	18.44	18.31	18.37	106,590	-0.02(-0.09%)
May 11, 2007	18.48	18.56	18.17	18.38	120,011	+0.02(+0.14%)
May 10, 2007	18.43	18.56	18.27	18.36	130,645	-0.22(-1.17%)
May 09, 2007	18.30	18.75	18.30	18.58	84,194	+0.15(+0.82%)
May 08, 2007	18.73	19.11	18.25	18.42	153,815	-0.32(-1.69%)
May 07, 2007	18.88	18.97	18.64	18.74	165,329	-0.01(-0.04%)
May 04, 2007	18.19	18.75	18.17	18.75	142,527	+0.48(+2.65%)
May 03, 2007	18.30	18.45	18.08	18.27	74,761	-0.06(-0.32%)
May 02, 2007	18.07	18.57	17.98	18.32	96,449	+0.23(+1.24%)
May 01, 2007	18.27	18.45	18.09	18.10	131,056	-0.11(-0.60%)
Apr 30, 2007	18.72	18.89	18.18	18.21	208,224	-0.52(-2.76%)
Apr 27, 2007	18.72	19.05	18.66	18.73	143,885	-0.03(-0.18%)
Apr 26, 2007	18.83	18.85	18.63	18.76	85,894	-0.15(-0.79%)
Apr 25, 2007	19.05	19.18	18.80	18.91	88,876	-0.13(-0.66%)
Apr 24, 2007	19.44	19.44	19.03	19.03	191,257	-0.45(-2.31%)
Apr 23, 2007	19.18	19.55	19.07	19.48	194,485	+0.27(+1.39%)
Apr 20, 2007	19.16	19.24	18.83	19.22	233,467	+0.44(+2.36%)
Apr 19, 2007	18.32	18.86	18.12	18.78	241,411	+0.30(+1.63%)
Apr 18, 2007	17.65	18.60	17.63	18.48	140,599	+0.78(+4.43%)
Apr 17, 2007	17.67	17.72	17.52	17.69	70,055	+0.03(+0.19%)
Apr 16, 2007	17.55	17.68	17.32	17.66	182,118	+0.16(+0.91%)
Apr 13, 2007	17.06	17.50	16.96	17.50	132,267	+0.41(+2.39%)
Apr 12, 2007	17.07	17.15	16.96	17.09	103,877	-0.08(-0.49%)
Apr 11, 2007	17.01	17.21	17.01	17.17	112,477	+0.14(+0.83%)
Apr 10, 2007	17.06	17.16	16.69	17.03	63,144	-0.07(-0.39%)
Apr 09, 2007	17.15	17.18	16.80	17.10	142,896	-0.07(-0.39%)
Apr 05, 2007	17.00	17.20	16.98	17.16	77,326	+0.20(+1.18%)
Apr 04, 2007	17.26	17.40	16.95	16.96	89,632	-0.33(-1.93%)
Apr 03, 2007	17.43	17.44	17.25	17.30	92,497	-0.08(-0.43%)
Apr 02, 2007	17.45	17.46	17.29	17.37	139,071	-0.06(-0.34%)
Mar 30, 2007	17.08	17.45	17.03	17.43	100,433	+0.40(+2.35%)
Mar 29, 2007	17.37	17.37	16.81	17.03	138,562	-0.18(-1.02%)
Mar 28, 2007	16.75	17.21	16.61	17.21	124,214	+0.41(+2.43%)
Mar 27, 2007	17.36	17.47	16.72	16.80	180,780	-0.54(-3.13%)
Mar 26, 2007	16.54	17.41	16.52	17.34	239,016	+0.75(+4.53%)
Mar 23, 2007	16.61	16.67	16.56	16.59	85,682	-0.06(-0.35%)
Mar 22, 2007	16.68	16.68	16.46	16.65	77,531	+0.06(+0.35%)
Mar 21, 2007	16.27	16.63	16.19	16.59	73,073	+0.43(+2.69%)
Mar 20, 2007	15.99	16.42	15.99	16.16	104,251	+0.11(+0.68%)
Mar 19, 2007	16.52	16.52	15.98	16.05	102,711	-0.21(-1.28%)
Mar 16, 2007	16.22	16.36	16.21	16.26	133,199	+0.02(+0.15%)
Mar 15, 2007	16.56	16.56	16.23	16.23	77,829	-0.21(-1.27%)
Mar 14, 2007	16.29	16.68	16.21	16.44	350,544	+0.11(+0.66%)
Mar 13, 2007	16.67	16.69	16.23	16.33	149,492	-0.34(-2.05%)
Mar 12, 2007	16.64	16.73	16.50	16.67	106,205	-0.02(-0.10%)
Mar 09, 2007	16.55	16.69	16.39	16.69	88,249	+0.27(+1.63%)
Mar 08, 2007	16.72	16.72	16.31	16.42	193,926	-0.23(-1.40%)
Mar 07, 2007	16.71	16.72	16.48	16.66	192,715	-0.03(-0.20%)
Mar 06, 2007	16.23	16.69	16.02	16.69	229,816	+0.93(+5.93%)
Mar 05, 2007	15.84	16.09	15.60	15.75	130,276	-0.21(-1.31%)
Mar 02, 2007	15.85	16.03	15.83	15.96	105,950	-0.07(-0.42%)

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.