Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	16.27	16.27	16.27	16.27	400	+0.02(+0.12%)
May 30, 2007	16.25	16.25	16.25	16.25	100	-0.05(-0.31%)
May 29, 2007	16.50	16.50	16.25	16.30	1,400	-0.20(-1.21%)
May 25, 2007	16.50	16.50	16.50	16.50	100	+0.15(+0.92%)
May 24, 2007	16.35	16.35	16.35	16.35	100	-0.10(-0.61%)
May 23, 2007	16.45	16.45	16.45	16.45	0	+0.00(+0.00%)
May 22, 2007	16.49	16.49	16.45	16.45	500	-0.05(-0.30%)
May 21, 2007	16.50	16.50	16.50	16.50	0	+0.00(+0.00%)
May 18, 2007	16.50	16.50	16.50	16.50	600	-0.38(-2.25%)
May 17, 2007	16.88	16.88	16.88	16.88	0	+0.00(+0.00%)
May 16, 2007	16.80	16.88	16.50	16.88	1,100	-0.02(-0.12%)
May 15, 2007	16.90	16.90	16.90	16.90	0	+0.00(+0.00%)
May 14, 2007	16.90	16.90	16.90	16.90	0	+0.00(+0.00%)
May 11, 2007	16.90	16.90	16.90	16.90	0	+0.00(+0.00%)
May 10, 2007	16.90	16.90	16.90	16.90	100	+0.05(+0.30%)
May 09, 2007	16.95	16.95	16.85	16.85	300	-0.15(-0.88%)
May 08, 2007	17.00	17.05	17.00	17.00	1,500	-0.04(-0.23%)
May 07, 2007	17.04	17.04	17.04	17.04	0	+0.00(+0.00%)
May 04, 2007	17.04	17.04	17.04	17.04	0	+0.00(+0.00%)
May 03, 2007	17.04	17.04	17.04	17.04	100	-0.02(-0.12%)
May 02, 2007	16.90	17.06	16.90	17.06	800	+0.06(+0.35%)
May 01, 2007	17.00	17.00	17.00	17.00	0	+0.00(+0.00%)
Apr 30, 2007	16.95	17.00	16.95	17.00	300	+0.15(+0.89%)
Apr 27, 2007	17.05	17.05	16.50	16.85	2,000	-0.10(-0.59%)
Apr 26, 2007	16.95	16.95	16.95	16.95	900	+0.10(+0.59%)
Apr 25, 2007	16.50	16.85	16.40	16.85	10,600	+0.35(+2.12%)
Apr 24, 2007	16.80	16.80	16.40	16.50	4,500	-0.49(-2.88%)
Apr 23, 2007	16.99	16.99	16.90	16.99	1,600	+0.04(+0.24%)
Apr 20, 2007	16.90	16.95	16.87	16.95	18,200	+0.10(+0.59%)
Apr 19, 2007	16.89	16.89	16.75	16.85	1,300	-0.05(-0.30%)
Apr 18, 2007	16.75	16.90	16.67	16.90	18,500	+0.15(+0.90%)
Apr 17, 2007	16.48	17.10	16.00	16.75	137,100	+0.32(+1.95%)
Apr 16, 2007	16.71	16.71	16.22	16.43	16,400	-0.28(-1.68%)
Apr 13, 2007	16.69	16.71	16.40	16.71	4,400	+0.03(+0.18%)
Apr 12, 2007	16.59	16.68	16.54	16.68	2,000	+0.07(+0.42%)
Apr 11, 2007	16.59	16.79	16.54	16.61	6,400	+0.03(+0.18%)
Apr 10, 2007	16.60	16.65	16.47	16.58	2,100	+0.00(+0.00%)
Apr 09, 2007	16.59	16.65	16.53	16.58	3,100	-0.03(-0.18%)
Apr 05, 2007	17.00	17.00	16.55	16.61	6,400	-0.29(-1.72%)
Apr 04, 2007	16.84	16.90	16.83	16.90	5,400	+0.07(+0.42%)
Apr 03, 2007	16.71	16.99	16.51	16.83	7,600	+0.03(+0.18%)
Apr 02, 2007	16.71	16.84	16.65	16.80	7,800	+0.12(+0.72%)
Mar 30, 2007	16.54	16.84	16.36	16.68	18,300	+0.28(+1.71%)
Mar 29, 2007	16.36	16.47	16.36	16.40	600	+0.13(+0.80%)
Mar 28, 2007	16.30	16.50	16.27	16.27	1,300	+0.07(+0.43%)
Mar 27, 2007	16.15	16.30	16.14	16.20	12,200	-0.02(-0.12%)
Mar 26, 2007	16.16	16.37	16.16	16.22	3,800	+0.12(+0.75%)
Mar 23, 2007	16.20	16.22	15.85	16.10	6,000	+0.00(+0.00%)
Mar 22, 2007	16.21	16.53	16.08	16.10	58,700	-0.10(-0.62%)
Mar 21, 2007	16.20	16.38	16.10	16.20	40,000	+0.10(+0.62%)
Mar 20, 2007	16.01	16.13	16.00	16.10	1,900	-0.02(-0.12%)
Mar 19, 2007	16.10	16.19	16.10	16.12	10,300	-0.06(-0.37%)
Mar 16, 2007	16.10	16.19	16.07	16.18	700	+0.08(+0.50%)
Mar 15, 2007	16.10	16.10	16.10	16.10	700	+0.00(+0.00%)
Mar 14, 2007	16.10	16.19	16.10	16.10	2,500	+0.00(+0.00%)
Mar 13, 2007	16.10	16.20	16.10	16.10	1,100	+0.00(+0.00%)
Mar 12, 2007	16.10	16.20	16.10	16.10	5,400	-0.10(-0.62%)
Mar 09, 2007	16.34	16.36	16.20	16.20	3,600	-0.15(-0.92%)
Mar 08, 2007	16.46	16.60	16.35	16.35	2,800	+0.00(+0.00%)
Mar 07, 2007	16.48	16.50	16.35	16.35	10,600	-0.11(-0.67%)
Mar 06, 2007	16.36	16.49	16.36	16.46	600	+0.11(+0.67%)
Mar 05, 2007	16.44	16.69	16.35	16.35	3,800	-0.10(-0.61%)
Mar 02, 2007	16.43	16.45	16.40	16.45	1,100	+0.03(+0.18%)

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.