Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	17.75	18.22	17.75	17.80	12,255	+0.05(+0.28%)
May 30, 2007	17.17	18.14	17.17	17.75	16,770	+0.26(+1.51%)
May 29, 2007	17.54	17.55	17.36	17.48	4,837	-0.06(-0.35%)
May 25, 2007	17.80	17.98	17.36	17.55	15,803	-0.02(-0.14%)
May 24, 2007	18.06	18.06	17.38	17.57	15,803	-0.26(-1.44%)
May 23, 2007	18.34	18.39	17.35	17.83	16,770	-0.51(-2.79%)
May 22, 2007	18.45	18.51	18.17	18.34	7,417	-0.19(-1.03%)
May 21, 2007	18.59	18.59	18.14	18.53	6,127	+0.13(+0.70%)
May 18, 2007	18.19	18.67	18.14	18.40	8,707	+0.27(+1.49%)
May 17, 2007	17.69	18.29	17.69	18.13	9,675	+0.07(+0.40%)
May 16, 2007	17.88	18.06	17.74	18.06	4,837	+0.43(+2.43%)
May 15, 2007	17.63	17.73	17.34	17.63	9,997	+0.27(+1.55%)
May 14, 2007	17.64	17.83	17.25	17.36	6,127	-0.28(-1.56%)
May 11, 2007	17.67	17.67	17.56	17.64	2,257	+0.08(+0.46%)
May 10, 2007	17.67	17.67	17.07	17.56	7,417	-0.02(-0.11%)
May 09, 2007	17.38	17.59	17.36	17.58	3,870	-0.04(-0.21%)
May 08, 2007	18.35	18.35	16.98	17.61	21,931	-0.51(-2.82%)
May 07, 2007	18.23	18.28	17.98	18.13	16,125	-0.09(-0.49%)
May 04, 2007	18.13	18.28	18.03	18.22	9,030	-0.09(-0.51%)
May 03, 2007	18.28	18.40	18.27	18.31	6,450	+0.03(+0.19%)
May 02, 2007	18.16	18.40	18.16	18.28	33,541	-0.17(-0.91%)
May 01, 2007	18.39	18.51	18.19	18.44	7,740	-0.07(-0.35%)
Apr 30, 2007	18.45	18.51	18.45	18.51	3,225	+0.21(+1.15%)
Apr 27, 2007	18.67	18.67	18.16	18.30	12,578	-0.27(-1.45%)
Apr 26, 2007	18.48	18.68	18.45	18.57	17,738	+0.04(+0.20%)
Apr 25, 2007	18.83	18.83	18.51	18.53	26,768	-0.15(-0.80%)
Apr 24, 2007	18.76	18.76	18.48	18.68	19,350	+0.22(+1.21%)
Apr 23, 2007	18.43	18.76	18.43	18.45	16,770	+0.01(+0.05%)
Apr 20, 2007	18.45	18.48	18.22	18.45	9,675	+0.06(+0.32%)
Apr 19, 2007	18.46	18.57	18.38	18.39	11,933	-0.05(-0.25%)
Apr 18, 2007	18.59	18.59	17.84	18.43	13,545	-0.10(-0.52%)
Apr 17, 2007	18.50	18.53	18.22	18.53	13,223	+0.00(+0.02%)
Apr 16, 2007	17.94	19.32	17.91	18.53	47,087	+0.58(+3.25%)
Apr 13, 2007	17.78	17.94	17.46	17.94	19,350	+0.15(+0.85%)
Apr 12, 2007	17.38	17.79	17.38	17.79	4,515	+0.20(+1.15%)
Apr 11, 2007	17.52	17.67	17.52	17.59	8,385	+0.07(+0.37%)
Apr 10, 2007	17.67	17.79	17.52	17.52	8,385	-0.15(-0.84%)
Apr 09, 2007	17.36	17.79	17.18	17.67	8,707	+0.14(+0.77%)
Apr 05, 2007	17.36	17.67	17.17	17.54	8,062	+0.41(+2.38%)
Apr 04, 2007	17.12	17.36	17.12	17.13	4,192	-0.20(-1.18%)
Apr 03, 2007	17.08	17.75	17.08	17.34	14,513	-0.17(-0.96%)
Apr 02, 2007	17.39	17.52	17.39	17.50	6,450	+0.11(+0.62%)
Mar 30, 2007	17.09	17.39	17.05	17.39	14,835	+0.37(+2.19%)
Mar 29, 2007	17.67	17.67	16.82	17.02	24,188	-0.65(-3.68%)
Mar 28, 2007	17.44	17.67	17.39	17.67	7,417	+0.23(+1.33%)
Mar 27, 2007	17.23	17.75	17.21	17.44	11,933	+0.21(+1.24%)
Mar 26, 2007	17.06	17.43	17.05	17.23	11,610	+0.18(+1.04%)
Mar 23, 2007	17.04	17.10	16.90	17.05	10,965	+0.02(+0.09%)
Mar 22, 2007	0.0062	17.03	16.36	17.03	40,314	+0.45(+2.71%)
Mar 21, 2007	16.59	16.96	16.12	16.59	27,413	+0.32(+1.96%)
Mar 20, 2007	16.59	16.59	16.27	16.27	5,805	-0.28(-1.67%)
Mar 19, 2007	16.36	16.59	16.12	16.54	19,995	+0.28(+1.70%)
Mar 16, 2007	17.08	17.08	15.97	16.27	95,787	-0.57(-3.39%)
Mar 15, 2007	16.90	17.05	16.84	16.84	10,965	+0.00(+0.00%)
Mar 14, 2007	16.91	16.91	16.74	16.84	4,837	-0.06(-0.35%)
Mar 13, 2007	17.05	16.91	16.74	16.90	4,837	-0.16(-0.91%)
Mar 12, 2007	16.90	17.60	16.76	17.05	16,770	+0.25(+1.48%)
Mar 09, 2007	16.94	17.13	16.79	16.80	15,158	+0.19(+1.12%)
Mar 08, 2007	16.67	16.86	16.46	16.62	6,772	-0.31(-1.85%)
Mar 07, 2007	16.56	17.05	16.56	16.93	4,192	+0.25(+1.49%)
Mar 06, 2007	16.79	16.79	16.56	16.68	6,772	-0.14(-0.83%)
Mar 05, 2007	16.74	16.88	16.54	16.82	5,805	-0.05(-0.28%)
Mar 02, 2007	17.36	17.36	16.74	16.87	8,707	-0.34(-1.98%)

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.