Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	16.43	16.99	16.43	16.80	2,668,496	+0.02(+0.09%)
May 30, 2007	16.78	16.92	16.63	16.79	3,187,334	-0.14(-0.80%)
May 29, 2007	16.64	16.96	16.64	16.92	4,535,753	+0.28(+1.68%)
May 25, 2007	16.38	16.70	16.28	16.64	3,448,308	+0.29(+1.80%)
May 24, 2007	16.79	16.92	16.32	16.35	4,685,123	-0.23(-1.41%)
May 23, 2007	16.52	16.86	16.50	16.58	3,347,559	+0.17(+1.01%)
May 22, 2007	16.56	16.61	16.40	16.42	4,040,864	-0.20(-1.18%)
May 21, 2007	16.60	16.75	16.55	16.61	2,622,915	-0.01(-0.05%)
May 18, 2007	16.74	16.74	16.60	16.62	2,267,611	-0.11(-0.68%)
May 17, 2007	16.85	16.92	16.74	16.74	3,685,345	-0.11(-0.67%)
May 16, 2007	16.49	16.94	16.36	16.85	4,872,566	+0.35(+2.15%)
May 15, 2007	16.37	16.57	16.33	16.49	3,461,144	+0.16(+0.97%)
May 14, 2007	16.31	16.38	16.28	16.34	3,737,035	+0.02(+0.14%)
May 11, 2007	16.32	16.44	16.27	16.31	4,054,745	-0.02(-0.14%)
May 10, 2007	16.40	16.51	16.24	16.34	5,555,460	-0.11(-0.69%)
May 09, 2007	16.36	16.46	16.31	16.45	4,970,038	+0.11(+0.65%)
May 08, 2007	16.09	16.46	16.09	16.34	6,542,896	+0.18(+1.12%)
May 07, 2007	16.06	16.24	15.97	16.16	4,443,651	+0.06(+0.37%)
May 04, 2007	16.09	16.18	16.00	16.10	3,812,138	+0.02(+0.09%)
May 03, 2007	15.94	16.12	15.94	16.09	4,618,274	+0.11(+0.71%)
May 02, 2007	16.02	16.09	15.95	15.97	3,347,028	+0.03(+0.19%)
May 01, 2007	15.55	16.01	15.55	15.94	6,334,350	+0.14(+0.91%)
Apr 30, 2007	16.20	16.93	15.78	15.80	7,433,346	-0.18(-1.13%)
Apr 27, 2007	15.91	16.02	15.79	15.98	3,069,229	+0.00(+0.00%)
Apr 26, 2007	16.13	16.20	15.94	15.98	3,511,471	-0.15(-0.93%)
Apr 25, 2007	15.94	16.15	15.85	16.13	4,390,628	+0.25(+1.57%)
Apr 24, 2007	15.35	16.00	15.35	15.88	2,780,533	-0.10(-0.61%)
Apr 23, 2007	15.63	15.99	15.63	15.98	4,519,940	+0.29(+1.87%)
Apr 20, 2007	16.29	16.29	15.64	15.69	4,968,048	+0.02(+0.14%)
Apr 19, 2007	15.64	15.68	15.34	15.66	2,869,161	+0.23(+1.46%)
Apr 18, 2007	15.83	15.83	15.40	15.44	2,930,347	+0.03(+0.20%)
Apr 17, 2007	15.73	15.93	15.38	15.41	7,432,815	-0.35(-2.20%)
Apr 16, 2007	15.65	15.77	15.38	15.76	4,886,789	+0.34(+2.20%)
Apr 13, 2007	15.29	15.61	15.23	15.42	5,873,815	+0.20(+1.34%)
Apr 12, 2007	14.99	15.26	14.96	15.21	2,348,024	+0.19(+1.25%)
Apr 11, 2007	15.42	15.42	14.68	15.02	7,320,306	+0.23(+1.58%)
Apr 10, 2007	14.76	14.84	14.69	14.79	2,840,498	-0.01(-0.05%)
Apr 09, 2007	14.84	14.87	14.69	14.80	3,569,031	-0.04(-0.25%)
Apr 05, 2007	14.98	15.04	14.78	14.84	2,737,742	-0.14(-0.96%)
Apr 04, 2007	14.98	15.03	14.89	14.98	3,509,266	+0.02(+0.10%)
Apr 03, 2007	14.86	15.08	14.78	14.96	5,761,091	+0.12(+0.81%)
Apr 02, 2007	14.71	14.95	14.56	14.84	10,943,939	+0.21(+1.44%)
Mar 30, 2007	14.49	14.74	14.47	14.63	4,373,516	+0.34(+2.37%)
Mar 29, 2007	14.10	14.53	14.09	14.29	4,459,344	-0.17(-1.20%)
Mar 28, 2007	14.23	14.50	14.19	14.47	2,751,273	+0.14(+1.00%)
Mar 27, 2007	13.96	14.41	13.96	14.32	1,719,214	-0.07(-0.47%)
Mar 26, 2007	14.32	14.41	14.22	14.39	1,917,666	+0.05(+0.32%)
Mar 23, 2007	14.32	14.47	14.26	14.35	2,548,177	+0.05(+0.37%)
Mar 22, 2007	13.93	14.32	13.90	14.29	3,843,955	+0.41(+2.93%)
Mar 21, 2007	13.76	13.90	13.67	13.89	3,605,903	+0.08(+0.55%)
Mar 20, 2007	13.70	13.82	13.60	13.81	2,069,159	+0.17(+1.22%)
Mar 19, 2007	13.80	13.86	13.57	13.64	4,484,018	-0.10(-0.71%)
Mar 16, 2007	13.74	13.83	13.66	13.74	3,314,965	-0.04(-0.27%)
Mar 15, 2007	13.58	13.80	13.55	13.78	2,306,612	+0.21(+1.56%)
Mar 14, 2007	13.49	13.61	13.37	13.57	4,282,647	+0.11(+0.84%)
Mar 13, 2007	13.83	13.76	13.46	13.46	2,313,775	-0.37(-2.67%)
Mar 12, 2007	13.70	13.83	13.56	13.83	3,337,610	+0.26(+1.95%)
Mar 09, 2007	13.67	13.69	13.51	13.56	2,840,683	-0.05(-0.33%)
Mar 08, 2007	13.61	13.67	13.58	13.61	2,304,489	+0.05(+0.39%)
Mar 07, 2007	13.52	13.67	13.49	13.55	3,542,297	+0.06(+0.45%)
Mar 06, 2007	13.51	13.55	13.37	13.49	3,608,492	+0.11(+0.85%)
Mar 05, 2007	13.30	13.58	13.30	13.38	2,755,650	-0.03(-0.23%)
Mar 02, 2007	13.61	13.70	13.41	13.41	2,216,008	-0.20(-1.44%)

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.