Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	16.33	16.44	16.23	16.31	44,795	-0.04(-0.22%)
May 30, 2007	16.10	16.36	16.10	16.34	47,883	+0.07(+0.44%)
May 29, 2007	16.21	16.32	16.18	16.27	55,808	+0.06(+0.36%)
May 25, 2007	15.98	16.85	15.94	16.21	93,111	+0.00(+0.00%)
May 24, 2007	16.30	16.34	16.14	16.21	107,031	-0.05(-0.31%)
May 23, 2007	16.12	16.33	16.11	16.26	295,604	+0.04(+0.22%)
May 22, 2007	15.98	16.28	15.86	16.23	10,664	+0.16(+0.99%)
May 21, 2007	15.87	16.14	15.87	16.07	18,494	+0.04(+0.27%)
May 18, 2007	16.20	16.20	15.85	16.03	35,454	-0.11(-0.67%)
May 17, 2007	16.16	16.24	15.98	16.13	33,163	-0.01(-0.04%)
May 16, 2007	16.27	16.27	15.94	16.14	52,374	+0.23(+1.45%)
May 15, 2007	15.84	16.27	15.84	15.91	92,893	-0.08(-0.50%)
May 14, 2007	16.33	16.33	15.88	15.99	57,725	-0.27(-1.68%)
May 11, 2007	16.08	16.32	16.01	16.26	95,793	+0.39(+2.45%)
May 10, 2007	16.24	16.35	15.82	15.88	79,985	-0.49(-2.99%)
May 09, 2007	16.23	16.49	16.23	16.36	19,155	+0.00(+0.00%)
May 08, 2007	16.34	16.39	16.26	16.36	35,663	-0.09(-0.57%)
May 07, 2007	16.27	16.50	16.23	16.46	22,798	+0.01(+0.09%)
May 04, 2007	16.49	16.49	16.36	16.44	31,269	+0.06(+0.35%)
May 03, 2007	16.31	16.53	16.20	16.39	115,041	+0.12(+0.75%)
May 02, 2007	15.91	16.26	15.70	16.26	54,136	+0.42(+2.68%)
May 01, 2007	15.45	16.02	15.39	15.84	118,526	+0.41(+2.66%)
Apr 30, 2007	16.09	16.09	15.41	15.43	71,686	-0.74(-4.59%)
Apr 27, 2007	16.38	16.38	15.93	16.17	56,095	-0.13(-0.80%)
Apr 26, 2007	16.38	16.54	15.95	16.30	84,045	-0.12(-0.70%)
Apr 25, 2007	16.31	16.57	16.31	16.41	13,814	+0.02(+0.13%)
Apr 24, 2007	16.49	16.56	16.33	16.39	25,615	-0.11(-0.65%)
Apr 23, 2007	16.70	16.70	16.41	16.50	21,547	-0.17(-1.04%)
Apr 20, 2007	16.72	16.72	16.40	16.67	61,577	+0.22(+1.36%)
Apr 19, 2007	16.59	16.63	16.37	16.45	44,313	-0.22(-1.30%)
Apr 18, 2007	16.64	16.88	16.56	16.67	37,655	-0.08(-0.47%)
Apr 17, 2007	16.83	16.86	16.65	16.75	26,266	-0.14(-0.81%)
Apr 16, 2007	16.56	16.90	16.52	16.88	102,053	+0.29(+1.74%)
Apr 13, 2007	16.62	16.62	16.52	16.59	53,117	+0.03(+0.17%)
Apr 12, 2007	16.38	16.59	16.38	16.57	100,453	+0.15(+0.92%)
Apr 11, 2007	16.77	16.77	16.39	16.41	31,747	-0.27(-1.60%)
Apr 10, 2007	16.67	16.83	16.67	16.68	22,777	+0.02(+0.13%)
Apr 09, 2007	17.21	17.24	16.66	16.66	163,480	-0.48(-2.77%)
Apr 05, 2007	16.95	17.21	16.87	17.14	26,271	+0.15(+0.89%)
Apr 04, 2007	17.03	17.21	16.92	16.98	50,489	+0.09(+0.51%)
Apr 03, 2007	17.09	17.57	16.81	16.90	176,675	-0.15(-0.89%)
Apr 02, 2007	17.04	17.14	17.01	17.05	26,996	+0.01(+0.04%)
Mar 30, 2007	16.98	17.27	16.78	17.04	61,085	-0.09(-0.50%)
Mar 29, 2007	17.17	17.22	16.83	17.13	24,283	+0.14(+0.81%)
Mar 28, 2007	16.87	17.09	16.83	16.99	139,982	+0.00(+0.00%)
Mar 27, 2007	17.25	17.28	16.80	16.99	50,811	-0.35(-1.99%)
Mar 26, 2007	17.43	17.43	17.13	17.34	13,095	-0.12(-0.70%)
Mar 23, 2007	17.64	17.64	17.35	17.46	23,768	-0.23(-1.30%)
Mar 22, 2007	17.85	17.93	17.49	17.69	33,675	-0.07(-0.41%)
Mar 21, 2007	17.14	17.76	16.90	17.76	42,634	+0.37(+2.11%)
Mar 20, 2007	16.92	17.40	16.74	17.39	30,751	+0.32(+1.85%)
Mar 19, 2007	16.90	17.14	16.81	17.08	40,742	+0.09(+0.55%)
Mar 16, 2007	17.13	17.17	16.67	16.98	141,891	-0.15(-0.88%)
Mar 15, 2007	16.80	17.14	16.79	17.14	62,535	+0.32(+1.88%)
Mar 14, 2007	16.59	16.90	16.59	16.82	72,405	+0.19(+1.13%)
Mar 13, 2007	17.34	17.15	16.51	16.63	87,828	-0.71(-4.07%)
Mar 12, 2007	17.23	17.52	16.92	17.34	34,247	+0.12(+0.67%)
Mar 09, 2007	16.93	17.28	16.93	17.22	47,059	+0.22(+1.27%)
Mar 08, 2007	17.35	17.35	16.95	17.01	42,677	-0.24(-1.42%)
Mar 07, 2007	17.59	17.65	16.94	17.25	45,615	-0.28(-1.60%)
Mar 06, 2007	17.14	17.60	17.03	17.53	32,854	+0.57(+3.35%)
Mar 05, 2007	16.92	17.48	16.92	16.96	100,722	-0.13(-0.76%)
Mar 02, 2007	17.33	17.55	17.08	17.09	107,196	-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.