Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	16.00	16.13	15.80	16.01	236,698	-0.04(-0.25%)
May 30, 2007	15.81	16.05	15.76	16.05	237,794	+0.01(+0.06%)
May 29, 2007	16.22	16.32	15.91	16.04	266,013	-0.41(-2.49%)
May 25, 2007	16.28	16.45	16.14	16.45	476,569	+0.34(+2.11%)
May 24, 2007	16.38	16.46	15.93	16.11	304,397	-0.35(-2.13%)
May 23, 2007	16.92	16.98	16.42	16.46	280,148	-0.34(-2.02%)
May 22, 2007	16.67	17.06	16.62	16.80	377,670	+0.40(+2.44%)
May 21, 2007	16.18	16.40	15.98	16.40	561,303	+0.00(+0.00%)
May 18, 2007	16.18	16.40	15.98	16.40	561,303	+0.29(+1.80%)
May 17, 2007	16.15	16.20	15.92	16.11	252,929	-0.16(-0.98%)
May 16, 2007	16.67	16.70	16.21	16.27	461,383	-0.44(-2.63%)
May 15, 2007	16.70	16.90	16.57	16.71	297,214	+0.06(+0.36%)
May 14, 2007	16.92	16.98	16.62	16.65	535,791	-0.41(-2.40%)
May 11, 2007	16.90	17.19	16.88	17.06	685,736	+0.13(+0.77%)
May 10, 2007	17.25	17.25	16.78	16.93	1,198,970	-0.47(-2.70%)
May 09, 2007	16.58	17.50	16.41	17.40	1,051,241	+0.86(+5.20%)
May 08, 2007	16.45	16.58	16.20	16.54	655,030	+0.32(+1.97%)
May 07, 2007	15.90	16.39	15.83	16.22	617,254	+0.60(+3.84%)
May 04, 2007	15.83	15.99	15.60	15.62	740,593	-0.14(-0.89%)
May 03, 2007	15.78	16.10	15.63	15.76	711,760	+0.15(+0.96%)
May 02, 2007	15.70	15.86	15.56	15.61	564,934	+0.07(+0.45%)
May 01, 2007	16.20	16.34	15.38	15.54	940,082	-0.66(-4.07%)
Apr 30, 2007	16.06	16.27	15.97	16.20	411,874	+0.20(+1.25%)
Apr 27, 2007	15.89	16.09	15.83	16.00	326,915	+0.13(+0.82%)
Apr 26, 2007	16.08	16.09	15.80	15.87	413,908	-0.18(-1.12%)
Apr 25, 2007	15.88	16.09	15.80	16.05	235,817	+0.21(+1.33%)
Apr 24, 2007	16.55	16.64	15.71	15.84	529,705	-0.56(-3.41%)
Apr 23, 2007	16.22	16.54	16.06	16.40	640,776	+0.48(+3.02%)
Apr 20, 2007	15.76	16.20	15.72	15.92	1,044,450	+0.37(+2.38%)
Apr 19, 2007	15.86	15.89	15.48	15.55	1,194,311	-0.53(-3.30%)
Apr 18, 2007	16.60	16.77	16.06	16.08	996,146	-0.52(-3.13%)
Apr 17, 2007	17.40	17.43	16.45	16.60	778,305	-0.70(-4.05%)
Apr 16, 2007	17.46	17.77	17.23	17.30	693,280	-0.05(-0.29%)
Apr 13, 2007	17.69	17.92	17.23	17.35	786,630	+0.12(+0.70%)
Apr 12, 2007	17.36	17.45	17.00	17.23	376,793	-0.07(-0.40%)
Apr 11, 2007	17.82	17.84	17.25	17.30	556,111	-0.50(-2.81%)
Apr 10, 2007	18.74	18.76	17.23	17.80	1,450,301	-0.85(-4.56%)
Apr 09, 2007	18.50	18.67	18.18	18.65	857,653	+0.82(+4.60%)
Apr 05, 2007	17.50	18.10	17.50	17.83	647,017	+0.47(+2.71%)
Apr 04, 2007	17.23	17.37	17.10	17.36	475,704	+0.24(+1.40%)
Apr 03, 2007	17.16	17.50	17.10	17.12	701,710	+0.03(+0.18%)
Apr 02, 2007	16.32	17.09	16.20	17.09	462,637	+0.94(+5.82%)
Mar 30, 2007	16.28	16.28	16.01	16.15	453,025	+0.00(+0.00%)
Mar 29, 2007	15.80	16.19	15.79	16.15	333,964	+0.40(+2.54%)
Mar 28, 2007	15.79	15.95	15.55	15.75	373,128	-0.08(-0.51%)
Mar 27, 2007	15.69	15.83	15.42	15.83	291,127	+0.13(+0.83%)
Mar 26, 2007	15.95	16.13	15.65	15.70	348,888	-0.05(-0.32%)
Mar 23, 2007	15.65	15.76	15.50	15.75	638,188	+0.25(+1.61%)
Mar 22, 2007	15.23	15.56	15.20	15.50	1,339,304	+0.50(+3.33%)
Mar 21, 2007	14.85	15.03	14.67	15.00	1,159,126	-0.08(-0.53%)
Mar 20, 2007	15.36	15.36	15.08	15.08	187,375	-0.08(-0.53%)
Mar 19, 2007	15.23	15.40	15.08	15.16	269,309	+0.21(+1.40%)
Mar 16, 2007	15.16	15.20	14.77	14.95	225,962	-0.10(-0.66%)
Mar 15, 2007	14.98	15.14	14.80	15.05	843,463	+0.39(+2.66%)
Mar 14, 2007	14.28	14.68	14.20	14.66	321,655	+0.35(+2.45%)
Mar 13, 2007	14.80	14.80	14.29	14.31	189,274	-0.45(-3.05%)
Mar 12, 2007	14.52	14.78	14.27	14.76	364,248	+0.37(+2.57%)
Mar 09, 2007	14.65	14.71	14.27	14.39	322,446	+0.03(+0.21%)
Mar 08, 2007	14.66	14.75	14.34	14.36	551,415	+0.01(+0.07%)
Mar 07, 2007	14.20	14.35	14.20	14.35	380,351	+0.26(+1.85%)
Mar 06, 2007	13.95	14.11	13.92	14.09	324,339	+0.35(+2.55%)
Mar 05, 2007	13.84	13.90	12.80	13.74	1,336,956	-0.34(-2.41%)
Mar 02, 2007	14.18	14.19	14.04	14.08	228,918	-0.17(-1.19%)

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.