Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	17.83	18.30	17.83	17.88	12,198	+0.05(+0.28%)
May 30, 2007	17.25	18.22	17.25	17.83	16,692	+0.26(+1.51%)
May 29, 2007	17.62	17.63	17.44	17.57	4,815	-0.06(-0.35%)
May 25, 2007	17.88	18.07	17.44	17.63	15,729	-0.02(-0.14%)
May 24, 2007	18.15	18.15	17.46	17.65	15,729	-0.26(-1.44%)
May 23, 2007	18.43	18.47	17.43	17.91	16,692	-0.51(-2.79%)
May 22, 2007	18.54	18.59	18.25	18.43	7,383	-0.19(-1.03%)
May 21, 2007	18.68	18.68	18.23	18.62	6,099	+0.13(+0.70%)
May 18, 2007	18.28	18.75	18.22	18.49	8,667	+0.27(+1.49%)
May 17, 2007	17.77	18.38	17.77	18.22	9,630	+0.07(+0.40%)
May 16, 2007	17.96	18.15	17.82	18.15	4,815	+0.43(+2.43%)
May 15, 2007	17.71	17.82	17.42	17.72	9,951	+0.27(+1.55%)
May 14, 2007	17.72	17.91	17.34	17.44	6,099	-0.28(-1.56%)
May 11, 2007	17.75	17.76	17.64	17.72	2,247	+0.08(+0.46%)
May 10, 2007	17.75	17.75	17.15	17.64	7,383	-0.02(-0.11%)
May 09, 2007	17.46	17.68	17.44	17.66	3,852	-0.04(-0.21%)
May 08, 2007	18.43	18.43	17.06	17.70	21,828	-0.51(-2.82%)
May 07, 2007	18.31	18.36	18.07	18.21	16,050	-0.09(-0.49%)
May 04, 2007	18.21	18.37	18.11	18.30	8,988	-0.09(-0.51%)
May 03, 2007	18.36	18.49	18.35	18.39	6,420	+0.03(+0.19%)
May 02, 2007	18.25	18.49	18.25	18.36	33,385	-0.17(-0.91%)
May 01, 2007	18.47	18.60	18.28	18.53	7,704	-0.07(-0.35%)
Apr 30, 2007	18.54	18.59	18.54	18.59	3,210	+0.21(+1.15%)
Apr 27, 2007	18.75	18.75	18.25	18.38	12,519	-0.27(-1.45%)
Apr 26, 2007	18.57	18.77	18.54	18.65	17,655	+0.04(+0.20%)
Apr 25, 2007	18.92	18.92	18.60	18.62	26,644	-0.15(-0.80%)
Apr 24, 2007	18.85	18.85	18.57	18.77	19,260	+0.22(+1.21%)
Apr 23, 2007	18.52	18.85	18.52	18.54	16,692	+0.01(+0.05%)
Apr 20, 2007	18.54	18.57	18.30	18.53	9,630	+0.06(+0.32%)
Apr 19, 2007	18.55	18.66	18.47	18.47	11,877	-0.05(-0.25%)
Apr 18, 2007	18.68	18.68	17.93	18.52	13,482	-0.10(-0.52%)
Apr 17, 2007	18.58	18.62	18.30	18.62	13,161	+0.00(+0.02%)
Apr 16, 2007	18.03	19.41	17.99	18.61	46,868	+0.59(+3.25%)
Apr 13, 2007	17.87	18.03	17.54	18.03	19,260	+0.15(+0.85%)
Apr 12, 2007	17.46	17.87	17.46	17.87	4,494	+0.20(+1.15%)
Apr 11, 2007	17.61	17.76	17.60	17.67	8,346	+0.07(+0.37%)
Apr 10, 2007	17.76	17.87	17.61	17.61	8,346	-0.15(-0.84%)
Apr 09, 2007	17.44	17.87	17.26	17.76	8,667	+0.14(+0.77%)
Apr 05, 2007	17.44	17.76	17.25	17.62	8,025	+0.41(+2.38%)
Apr 04, 2007	17.20	17.44	17.20	17.21	4,173	-0.21(-1.18%)
Apr 03, 2007	17.16	17.83	17.16	17.42	14,445	-0.17(-0.96%)
Apr 02, 2007	17.48	17.60	17.48	17.58	6,420	+0.11(+0.62%)
Mar 30, 2007	17.17	17.48	17.13	17.48	14,766	+0.37(+2.19%)
Mar 29, 2007	17.76	17.76	16.90	17.10	24,076	-0.65(-3.68%)
Mar 28, 2007	17.52	17.76	17.47	17.76	7,383	+0.23(+1.33%)
Mar 27, 2007	17.31	17.83	17.29	17.52	11,877	+0.21(+1.24%)
Mar 26, 2007	17.14	17.51	17.13	17.31	11,556	+0.18(+1.04%)
Mar 23, 2007	17.12	17.18	16.98	17.13	10,914	+0.02(+0.09%)
Mar 22, 2007	0.0062	17.11	16.43	17.11	40,126	+0.45(+2.71%)
Mar 21, 2007	16.67	17.04	16.20	16.66	27,286	+0.32(+1.96%)
Mar 20, 2007	16.67	16.67	16.34	16.34	5,778	-0.28(-1.67%)
Mar 19, 2007	16.43	16.67	16.20	16.62	19,902	+0.28(+1.70%)
Mar 16, 2007	17.16	17.16	16.05	16.34	95,341	-0.57(-3.39%)
Mar 15, 2007	16.98	17.13	16.92	16.92	10,914	+0.00(+0.00%)
Mar 14, 2007	16.99	16.99	16.82	16.92	4,815	-0.06(-0.35%)
Mar 13, 2007	17.13	16.99	16.82	16.97	4,815	-0.16(-0.91%)
Mar 12, 2007	16.98	17.68	16.84	17.13	16,692	+0.25(+1.48%)
Mar 09, 2007	17.02	17.21	16.87	16.88	15,087	+0.19(+1.12%)
Mar 08, 2007	16.74	16.94	16.54	16.69	6,741	-0.31(-1.85%)
Mar 07, 2007	16.63	17.13	16.63	17.01	4,173	+0.25(+1.49%)
Mar 06, 2007	16.87	16.87	16.63	16.76	6,741	-0.14(-0.83%)
Mar 05, 2007	16.82	16.96	16.61	16.90	5,778	-0.05(-0.28%)
Mar 02, 2007	17.44	17.44	16.82	16.95	8,667	-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.