Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	18.45	18.66	18.26	18.38	616,816	+0.05(+0.26%)
May 30, 2007	18.02	18.33	17.81	18.33	763,829	+0.31(+1.74%)
May 29, 2007	17.80	18.28	17.28	18.02	878,244	-0.20(-1.08%)
May 25, 2007	18.48	18.60	18.16	18.22	716,316	+0.02(+0.13%)
May 24, 2007	18.07	18.78	17.99	18.19	1,280,932	+0.07(+0.39%)
May 23, 2007	18.08	18.41	18.07	18.12	1,523,397	+0.08(+0.42%)
May 22, 2007	18.04	18.16	17.91	18.05	939,819	+0.09(+0.50%)
May 21, 2007	17.87	18.12	17.85	17.96	729,739	+0.03(+0.18%)
May 18, 2007	18.26	18.26	17.84	17.92	809,425	-0.28(-1.55%)
May 17, 2007	17.84	18.30	17.80	18.21	1,104,516	+0.37(+2.05%)
May 16, 2007	17.95	18.03	17.61	17.84	735,492	+0.15(+0.85%)
May 15, 2007	17.94	18.09	17.65	17.69	1,015,243	-0.15(-0.87%)
May 14, 2007	17.77	17.99	17.72	17.84	1,311,187	+0.10(+0.56%)
May 11, 2007	17.81	17.81	17.59	17.75	1,428,585	+0.24(+1.37%)
May 10, 2007	17.79	17.84	17.45	17.51	739,753	-0.45(-2.51%)
May 09, 2007	17.85	18.12	17.81	17.96	798,345	+0.03(+0.16%)
May 08, 2007	17.74	17.99	17.58	17.93	901,468	-0.01(-0.05%)
May 07, 2007	18.04	18.07	17.84	17.94	408,014	-0.10(-0.57%)
May 04, 2007	18.02	18.06	17.85	18.04	547,997	+0.09(+0.50%)
May 03, 2007	18.15	18.42	17.94	17.95	1,390,659	-0.03(-0.18%)
May 02, 2007	17.44	18.07	17.44	17.99	1,274,540	+0.55(+3.15%)
May 01, 2007	17.53	17.60	17.17	17.44	977,531	+0.00(+0.00%)
Apr 30, 2007	17.95	18.07	17.38	17.44	1,235,763	-0.45(-2.49%)
Apr 27, 2007	18.21	18.21	17.79	17.88	1,291,372	-0.32(-1.78%)
Apr 26, 2007	17.39	18.48	17.39	18.21	2,669,504	+1.21(+7.13%)
Apr 25, 2007	17.30	17.34	16.71	17.00	1,195,707	-0.16(-0.93%)
Apr 24, 2007	17.25	17.33	17.09	17.15	1,015,456	-0.10(-0.57%)
Apr 23, 2007	17.02	17.39	16.95	17.25	511,989	+0.17(+0.99%)
Apr 20, 2007	17.13	17.24	17.01	17.08	621,077	+0.29(+1.73%)
Apr 19, 2007	16.65	16.93	16.65	16.79	708,220	-0.06(-0.33%)
Apr 18, 2007	16.83	17.13	16.63	16.85	848,628	+0.02(+0.14%)
Apr 17, 2007	16.90	16.96	16.71	16.83	842,236	-0.07(-0.39%)
Apr 16, 2007	16.45	16.91	16.45	16.89	693,731	+0.44(+2.68%)
Apr 13, 2007	16.37	16.47	16.14	16.45	1,240,876	+0.06(+0.34%)
Apr 12, 2007	15.91	16.42	15.78	16.39	862,264	+0.47(+2.98%)
Apr 11, 2007	16.14	16.16	15.85	15.92	983,710	-0.24(-1.51%)
Apr 10, 2007	16.16	16.29	16.02	16.16	502,614	+0.05(+0.32%)
Apr 09, 2007	16.00	16.23	15.97	16.11	894,650	+0.22(+1.36%)
Apr 05, 2007	15.73	15.96	15.70	15.90	755,520	+0.05(+0.30%)
Apr 04, 2007	16.29	16.36	15.81	15.85	1,107,286	-0.57(-3.49%)
Apr 03, 2007	16.43	16.56	16.36	16.42	577,825	+0.10(+0.60%)
Apr 02, 2007	16.24	16.37	16.13	16.32	420,585	+0.14(+0.84%)
Mar 30, 2007	16.13	16.43	15.95	16.19	816,669	+0.04(+0.23%)
Mar 29, 2007	16.10	16.25	15.89	16.15	916,808	+0.18(+1.15%)
Mar 28, 2007	15.91	16.17	15.84	15.97	1,677,868	-0.04(-0.26%)
Mar 27, 2007	16.13	16.26	15.96	16.01	1,189,954	-0.20(-1.24%)
Mar 26, 2007	16.10	16.27	15.99	16.21	1,407,491	+0.10(+0.61%)
Mar 23, 2007	15.96	16.17	15.93	16.11	501,975	+0.13(+0.79%)
Mar 22, 2007	15.96	16.04	15.77	15.99	820,504	+0.01(+0.09%)
Mar 21, 2007	15.63	15.99	15.60	15.97	511,563	+0.37(+2.35%)
Mar 20, 2007	15.58	15.65	15.51	15.61	399,066	+0.00(+0.00%)
Mar 19, 2007	15.59	15.75	15.54	15.61	582,300	+0.08(+0.51%)
Mar 16, 2007	15.64	15.71	15.20	15.53	1,215,522	-0.11(-0.69%)
Mar 15, 2007	15.27	15.66	15.27	15.63	1,072,344	+0.40(+2.65%)
Mar 14, 2007	14.86	15.29	14.86	15.23	1,730,920	+0.34(+2.30%)
Mar 13, 2007	15.31	15.29	14.73	14.89	806,016	-0.43(-2.79%)
Mar 12, 2007	15.14	15.35	15.11	15.31	404,819	+0.01(+0.06%)
Mar 09, 2007	15.25	15.34	15.09	15.31	745,293	+0.17(+1.12%)
Mar 08, 2007	14.97	15.26	14.93	15.14	809,211	+0.28(+1.90%)
Mar 07, 2007	14.55	15.05	14.50	14.85	804,098	+0.37(+2.53%)
Mar 06, 2007	14.88	14.98	14.45	14.49	1,140,311	-0.23(-1.59%)
Mar 05, 2007	14.54	14.95	14.36	14.72	748,915	+0.07(+0.45%)
Mar 02, 2007	15.10	15.12	14.65	14.66	1,054,660	-0.54(-3.58%)

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.