Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	17.87	18.34	17.87	17.92	12,173	+0.05(+0.28%)
May 30, 2007	17.29	18.26	17.29	17.87	16,658	+0.27(+1.51%)
May 29, 2007	17.66	17.66	17.48	17.60	4,805	-0.06(-0.35%)
May 25, 2007	17.92	18.11	17.48	17.66	15,697	-0.03(-0.14%)
May 24, 2007	18.18	18.18	17.50	17.69	15,697	-0.26(-1.44%)
May 23, 2007	18.46	18.51	17.47	17.95	16,658	-0.51(-2.79%)
May 22, 2007	18.57	18.63	18.29	18.46	7,368	-0.19(-1.03%)
May 21, 2007	18.71	18.71	18.26	18.66	6,086	+0.13(+0.70%)
May 18, 2007	18.32	18.79	18.26	18.53	8,649	+0.27(+1.49%)
May 17, 2007	17.81	18.42	17.81	18.25	9,610	+0.07(+0.39%)
May 16, 2007	18.00	18.18	17.86	18.18	4,805	+0.43(+2.43%)
May 15, 2007	17.75	17.85	17.46	17.75	9,930	+0.27(+1.55%)
May 14, 2007	17.76	17.95	17.37	17.48	6,086	-0.28(-1.56%)
May 11, 2007	17.79	17.79	17.68	17.76	2,242	+0.08(+0.46%)
May 10, 2007	17.79	17.79	17.18	17.68	7,368	-0.02(-0.11%)
May 09, 2007	17.50	17.71	17.48	17.70	3,844	-0.04(-0.21%)
May 08, 2007	18.47	18.47	17.10	17.73	21,783	-0.52(-2.82%)
May 07, 2007	18.35	18.40	18.11	18.25	16,017	-0.09(-0.49%)
May 04, 2007	18.25	18.40	18.15	18.34	8,969	-0.09(-0.51%)
May 03, 2007	18.40	18.52	18.39	18.43	6,407	+0.03(+0.19%)
May 02, 2007	18.28	18.53	18.28	18.40	33,316	-0.17(-0.91%)
May 01, 2007	18.51	18.64	18.31	18.57	7,688	-0.07(-0.35%)
Apr 30, 2007	18.57	18.63	18.57	18.63	3,203	+0.21(+1.15%)
Apr 27, 2007	18.79	18.79	18.29	18.42	12,493	-0.27(-1.45%)
Apr 26, 2007	18.60	18.80	18.57	18.69	17,619	+0.04(+0.20%)
Apr 25, 2007	18.96	18.96	18.64	18.65	26,589	-0.15(-0.80%)
Apr 24, 2007	18.89	18.89	18.60	18.80	19,221	+0.22(+1.21%)
Apr 23, 2007	18.56	18.89	18.56	18.58	16,658	+0.01(+0.05%)
Apr 20, 2007	18.57	18.60	18.34	18.57	9,610	+0.06(+0.32%)
Apr 19, 2007	18.59	18.70	18.51	18.51	11,853	-0.05(-0.25%)
Apr 18, 2007	18.71	18.71	17.96	18.56	13,454	-0.10(-0.52%)
Apr 17, 2007	18.62	18.66	18.34	18.65	13,134	+0.00(+0.02%)
Apr 16, 2007	18.06	19.45	18.03	18.65	46,771	+0.59(+3.25%)
Apr 13, 2007	17.90	18.06	17.58	18.06	19,221	+0.15(+0.85%)
Apr 12, 2007	17.50	17.91	17.50	17.91	4,484	+0.20(+1.15%)
Apr 11, 2007	17.64	17.79	17.64	17.71	8,329	+0.07(+0.37%)
Apr 10, 2007	17.79	17.91	17.64	17.64	8,329	-0.15(-0.84%)
Apr 09, 2007	17.48	17.91	17.30	17.79	8,649	+0.14(+0.77%)
Apr 05, 2007	17.48	17.79	17.28	17.66	8,008	+0.41(+2.38%)
Apr 04, 2007	17.23	17.48	17.23	17.25	4,164	-0.21(-1.18%)
Apr 03, 2007	17.20	17.87	17.20	17.45	14,415	-0.17(-0.96%)
Apr 02, 2007	17.51	17.64	17.51	17.62	6,407	+0.11(+0.62%)
Mar 30, 2007	17.21	17.51	17.17	17.51	14,736	+0.37(+2.19%)
Mar 29, 2007	17.79	17.79	16.94	17.14	24,026	-0.66(-3.68%)
Mar 28, 2007	17.56	17.79	17.51	17.79	7,368	+0.23(+1.33%)
Mar 27, 2007	17.34	17.87	17.32	17.56	11,853	+0.22(+1.24%)
Mar 26, 2007	17.17	17.54	17.17	17.34	11,532	+0.18(+1.04%)
Mar 23, 2007	17.16	17.22	17.01	17.17	10,891	+0.02(+0.09%)
Mar 22, 2007	0.0062	17.15	16.47	17.15	40,044	+0.45(+2.71%)
Mar 21, 2007	16.70	17.07	16.23	16.70	27,229	+0.32(+1.96%)
Mar 20, 2007	16.70	16.70	16.38	16.38	5,766	-0.28(-1.67%)
Mar 19, 2007	16.47	16.70	16.23	16.65	19,861	+0.28(+1.70%)
Mar 16, 2007	17.20	17.20	16.08	16.38	95,144	-0.57(-3.39%)
Mar 15, 2007	17.01	17.17	16.95	16.95	10,891	+0.00(+0.00%)
Mar 14, 2007	17.02	17.02	16.85	16.95	4,805	-0.06(-0.35%)
Mar 13, 2007	17.17	17.03	16.86	17.01	4,805	-0.16(-0.91%)
Mar 12, 2007	17.02	17.71	16.87	17.17	16,658	+0.25(+1.48%)
Mar 09, 2007	17.06	17.25	16.90	16.92	15,056	+0.19(+1.12%)
Mar 08, 2007	16.78	16.98	16.58	16.73	6,727	-0.32(-1.85%)
Mar 07, 2007	16.67	17.17	16.67	17.04	4,164	+0.25(+1.49%)
Mar 06, 2007	16.90	16.90	16.67	16.79	6,727	-0.14(-0.83%)
Mar 05, 2007	16.86	17.00	16.65	16.93	5,766	-0.05(-0.28%)
Mar 02, 2007	17.48	17.48	16.86	16.98	8,649	-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.