Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.65	16.06	15.65	15.69	13,897	+0.04(+0.28%)
May 30, 2007	15.15	16.00	15.15	15.65	19,017	+0.23(+1.51%)
May 29, 2007	15.47	15.47	15.31	15.42	5,485	-0.05(-0.35%)
May 25, 2007	15.69	15.86	15.31	15.47	17,920	-0.02(-0.14%)
May 24, 2007	15.93	15.93	15.33	15.50	17,920	-0.23(-1.44%)
May 23, 2007	16.17	16.21	15.30	15.72	19,017	-0.45(-2.79%)
May 22, 2007	16.27	16.32	16.02	16.17	8,411	-0.17(-1.03%)
May 21, 2007	16.39	16.39	16.00	16.34	6,948	+0.11(+0.70%)
May 18, 2007	16.04	16.46	16.00	16.23	9,874	+0.24(+1.49%)
May 17, 2007	15.60	16.13	15.60	15.99	10,971	+0.06(+0.39%)
May 16, 2007	15.76	15.93	15.64	15.93	5,485	+0.38(+2.43%)
May 15, 2007	15.54	15.64	15.29	15.55	11,337	+0.24(+1.55%)
May 14, 2007	15.56	15.72	15.22	15.31	6,948	-0.24(-1.56%)
May 11, 2007	15.58	15.59	15.48	15.56	2,560	+0.07(+0.46%)
May 10, 2007	15.58	15.58	15.05	15.48	8,411	-0.02(-0.11%)
May 09, 2007	15.33	15.51	15.31	15.50	4,388	-0.03(-0.21%)
May 08, 2007	16.18	16.18	14.98	15.53	24,869	-0.45(-2.82%)
May 07, 2007	16.07	16.12	15.86	15.98	18,286	-0.08(-0.49%)
May 04, 2007	15.98	16.12	15.90	16.06	10,240	-0.08(-0.51%)
May 03, 2007	16.12	16.23	16.11	16.15	7,314	+0.03(+0.19%)
May 02, 2007	16.01	16.23	16.01	16.12	38,035	-0.15(-0.91%)
May 01, 2007	16.21	16.32	16.04	16.26	8,777	-0.06(-0.35%)
Apr 30, 2007	16.27	16.32	16.27	16.32	3,657	+0.19(+1.15%)
Apr 27, 2007	16.46	16.46	16.02	16.14	14,263	-0.24(-1.45%)
Apr 26, 2007	16.30	16.47	16.27	16.37	20,114	+0.03(+0.20%)
Apr 25, 2007	16.61	16.61	16.32	16.34	30,355	-0.13(-0.80%)
Apr 24, 2007	16.54	16.54	16.30	16.47	21,943	+0.20(+1.21%)
Apr 23, 2007	16.26	16.54	16.26	16.27	19,017	+0.01(+0.05%)
Apr 20, 2007	16.27	16.30	16.06	16.27	10,971	+0.05(+0.32%)
Apr 19, 2007	16.28	16.38	16.21	16.21	13,531	-0.04(-0.25%)
Apr 18, 2007	16.39	16.39	15.74	16.26	15,360	-0.08(-0.52%)
Apr 17, 2007	16.31	16.34	16.06	16.34	14,994	+0.00(+0.02%)
Apr 16, 2007	15.82	17.04	15.79	16.34	53,396	+0.51(+3.25%)
Apr 13, 2007	15.68	15.82	15.40	15.82	21,943	+0.13(+0.85%)
Apr 12, 2007	15.33	15.69	15.33	15.69	5,120	+0.18(+1.15%)
Apr 11, 2007	15.45	15.59	15.45	15.51	9,508	+0.06(+0.37%)
Apr 10, 2007	15.59	15.69	15.45	15.45	9,508	-0.13(-0.84%)
Apr 09, 2007	15.31	15.69	15.15	15.59	9,874	+0.12(+0.77%)
Apr 05, 2007	15.31	15.59	15.14	15.47	9,143	+0.36(+2.38%)
Apr 04, 2007	15.09	15.31	15.09	15.11	4,754	-0.18(-1.18%)
Apr 03, 2007	15.07	15.65	15.07	15.29	16,457	-0.15(-0.96%)
Apr 02, 2007	15.34	15.45	15.34	15.44	7,314	+0.10(+0.62%)
Mar 30, 2007	15.07	15.34	15.04	15.34	16,823	+0.33(+2.19%)
Mar 29, 2007	15.59	15.59	14.84	15.01	27,429	-0.57(-3.68%)
Mar 28, 2007	15.38	15.59	15.34	15.59	8,411	+0.21(+1.33%)
Mar 27, 2007	15.19	15.65	15.18	15.38	13,531	+0.19(+1.24%)
Mar 26, 2007	15.04	15.37	15.04	15.19	13,166	+0.16(+1.04%)
Mar 23, 2007	15.03	15.08	14.90	15.04	12,434	+0.01(+0.09%)
Mar 22, 2007	0.0055	15.02	14.42	15.02	45,715	+0.40(+2.71%)
Mar 21, 2007	14.63	14.95	14.22	14.63	31,086	+0.28(+1.96%)
Mar 20, 2007	14.63	14.63	14.34	14.34	6,583	-0.24(-1.67%)
Mar 19, 2007	14.42	14.63	14.22	14.59	22,675	+0.24(+1.70%)
Mar 16, 2007	15.07	15.07	14.09	14.34	108,620	-0.50(-3.39%)
Mar 15, 2007	14.90	15.04	14.85	14.85	12,434	+0.00(+0.00%)
Mar 14, 2007	14.91	14.91	14.76	14.85	5,485	-0.05(-0.35%)
Mar 13, 2007	15.04	14.92	14.77	14.90	5,485	-0.14(-0.91%)
Mar 12, 2007	14.90	15.52	14.78	15.04	19,017	+0.22(+1.48%)
Mar 09, 2007	14.94	15.11	14.81	14.82	17,189	+0.16(+1.12%)
Mar 08, 2007	14.70	14.87	14.52	14.65	7,680	-0.28(-1.85%)
Mar 07, 2007	14.60	15.04	14.60	14.93	4,754	+0.22(+1.49%)
Mar 06, 2007	14.81	14.81	14.60	14.71	7,680	-0.12(-0.83%)
Mar 05, 2007	14.77	14.89	14.58	14.83	6,583	-0.04(-0.28%)
Mar 02, 2007	15.31	15.31	14.77	14.87	9,874	-0.30(-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.