Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	16.36	16.55	16.22	16.53	127,124	+0.23(+1.43%)
May 30, 2007	16.29	16.41	16.17	16.29	88,662	-0.06(-0.35%)
May 29, 2007	16.00	16.41	15.95	16.35	181,708	+0.44(+2.76%)
May 25, 2007	15.95	16.08	15.71	15.91	113,549	+0.02(+0.13%)
May 24, 2007	16.09	16.36	15.74	15.89	167,708	-0.21(-1.27%)
May 23, 2007	16.39	16.40	16.09	16.10	123,024	-0.23(-1.43%)
May 22, 2007	16.19	16.39	16.09	16.33	106,762	+0.09(+0.57%)
May 21, 2007	15.95	16.36	15.95	16.24	93,894	+0.29(+1.82%)
May 18, 2007	15.97	16.07	15.89	15.95	112,135	+0.04(+0.22%)
May 17, 2007	16.00	16.00	15.80	15.91	131,084	-0.08(-0.53%)
May 16, 2007	15.95	16.00	15.56	16.00	199,101	+0.05(+0.31%)
May 15, 2007	15.81	16.34	15.74	15.95	175,627	+0.18(+1.17%)
May 14, 2007	16.07	16.07	15.72	15.76	162,618	-0.34(-2.11%)
May 11, 2007	15.91	16.39	15.91	16.10	76,642	+0.30(+1.88%)
May 10, 2007	16.19	16.19	15.68	15.81	181,566	-0.38(-2.36%)
May 09, 2007	15.99	16.34	15.85	16.19	148,477	+0.13(+0.79%)
May 08, 2007	15.91	16.08	15.68	16.06	135,185	+0.13(+0.80%)
May 07, 2007	15.81	15.96	15.76	15.93	74,097	+0.14(+0.90%)
May 04, 2007	15.94	15.94	15.59	15.79	119,347	-0.09(-0.58%)
May 03, 2007	15.93	16.10	15.81	15.88	85,975	-0.08(-0.53%)
May 02, 2007	15.58	16.33	15.58	15.97	140,134	+0.42(+2.68%)
May 01, 2007	15.35	15.66	15.29	15.55	112,277	+0.18(+1.20%)
Apr 30, 2007	15.79	15.88	15.33	15.37	200,939	-0.37(-2.34%)
Apr 27, 2007	15.72	15.98	15.61	15.73	206,737	+0.06(+0.41%)
Apr 26, 2007	15.50	15.73	15.49	15.67	114,822	+0.13(+0.82%)
Apr 25, 2007	15.44	15.59	15.35	15.54	169,122	+0.18(+1.15%)
Apr 24, 2007	15.53	15.53	15.28	15.37	114,539	-0.18(-1.18%)
Apr 23, 2007	15.63	15.77	15.47	15.55	78,056	-0.13(-0.86%)
Apr 20, 2007	15.64	15.78	15.46	15.69	90,641	+0.29(+1.88%)
Apr 19, 2007	15.35	15.66	15.20	15.40	153,709	-0.08(-0.50%)
Apr 18, 2007	15.64	15.78	15.34	15.47	152,578	-0.25(-1.62%)
Apr 17, 2007	15.83	15.83	15.42	15.73	132,639	-0.12(-0.76%)
Apr 16, 2007	15.95	16.00	15.69	15.85	100,116	+0.01(+0.04%)
Apr 13, 2007	15.74	15.85	15.56	15.84	85,834	+0.04(+0.22%)
Apr 12, 2007	15.81	15.84	15.34	15.81	182,839	-0.06(-0.40%)
Apr 11, 2007	16.31	16.31	15.66	15.87	212,252	-0.41(-2.52%)
Apr 10, 2007	16.31	16.41	16.23	16.28	52,603	-0.06(-0.39%)
Apr 09, 2007	16.34	16.43	16.13	16.34	254,391	-0.01(-0.04%)
Apr 05, 2007	16.68	16.68	16.28	16.35	99,409	-0.37(-2.24%)
Apr 04, 2007	16.46	16.78	16.27	16.72	177,890	+0.21(+1.24%)
Apr 03, 2007	16.23	16.72	16.23	16.52	95,025	+0.33(+2.01%)
Apr 02, 2007	16.43	16.48	16.10	16.19	105,631	-0.25(-1.55%)
Mar 30, 2007	16.27	16.64	16.21	16.45	116,943	+0.16(+0.95%)
Mar 29, 2007	16.36	16.55	16.08	16.29	141,831	+0.01(+0.09%)
Mar 28, 2007	16.34	16.65	16.22	16.28	325,236	-0.18(-1.07%)
Mar 27, 2007	16.70	16.74	16.41	16.46	164,739	-0.27(-1.61%)
Mar 26, 2007	16.46	16.90	16.46	16.72	252,977	+0.29(+1.76%)
Mar 23, 2007	16.05	17.09	16.04	16.43	461,969	+1.36(+9.01%)
Mar 22, 2007	14.99	15.17	14.70	15.08	236,574	+0.19(+1.28%)
Mar 21, 2007	15.07	15.09	14.54	14.89	295,116	-0.18(-1.22%)
Mar 20, 2007	15.03	15.31	14.27	15.07	528,155	-0.54(-3.44%)
Mar 19, 2007	15.30	15.87	15.28	15.61	183,829	+0.35(+2.32%)
Mar 16, 2007	15.35	15.50	15.18	15.25	307,136	-0.08(-0.55%)
Mar 15, 2007	15.07	15.42	15.07	15.34	111,145	+0.21(+1.40%)
Mar 14, 2007	14.90	15.27	14.72	15.13	204,474	+0.18(+1.23%)
Mar 13, 2007	15.27	15.35	14.86	14.94	196,838	-0.33(-2.13%)
Mar 12, 2007	15.10	15.28	14.99	15.27	90,924	+0.28(+1.89%)
Mar 09, 2007	15.31	15.36	14.86	14.99	160,214	-0.16(-1.03%)
Mar 08, 2007	15.08	15.23	14.87	15.14	169,122	+0.15(+0.99%)
Mar 07, 2007	15.20	15.20	14.79	14.99	157,668	-0.25(-1.67%)
Mar 06, 2007	14.93	15.49	14.91	15.25	98,843	+0.50(+3.36%)
Mar 05, 2007	15.01	15.14	14.68	14.75	175,069	-0.40(-2.61%)
Mar 02, 2007	15.52	15.59	15.08	15.15	189,909	-0.42(-2.68%)

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.