Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.58	15.99	15.58	15.62	13,962	+0.04(+0.28%)
May 30, 2007	15.07	15.92	15.07	15.58	19,106	+0.23(+1.51%)
May 29, 2007	15.40	15.40	15.24	15.35	5,511	-0.05(-0.35%)
May 25, 2007	15.62	15.78	15.24	15.40	18,004	-0.02(-0.14%)
May 24, 2007	15.85	15.85	15.25	15.42	18,004	-0.23(-1.44%)
May 23, 2007	16.10	16.14	15.23	15.65	19,106	-0.45(-2.79%)
May 22, 2007	16.19	16.24	15.95	16.10	8,451	-0.17(-1.03%)
May 21, 2007	16.32	16.32	15.92	16.27	6,981	+0.11(+0.70%)
May 18, 2007	15.97	16.38	15.92	16.15	9,920	+0.24(+1.49%)
May 17, 2007	15.53	16.06	15.53	15.92	11,023	+0.06(+0.39%)
May 16, 2007	15.69	15.85	15.57	15.85	5,511	+0.38(+2.43%)
May 15, 2007	15.47	15.57	15.22	15.48	11,390	+0.24(+1.55%)
May 14, 2007	15.48	15.65	15.15	15.24	6,981	-0.24(-1.56%)
May 11, 2007	15.51	15.51	15.41	15.48	2,572	+0.07(+0.46%)
May 10, 2007	15.51	15.51	14.98	15.41	8,451	-0.02(-0.11%)
May 09, 2007	15.26	15.44	15.24	15.43	4,409	-0.03(-0.21%)
May 08, 2007	16.10	16.10	14.91	15.46	24,985	-0.45(-2.82%)
May 07, 2007	16.00	16.04	15.78	15.91	18,371	-0.08(-0.49%)
May 04, 2007	15.91	16.05	15.83	15.99	10,288	-0.08(-0.51%)
May 03, 2007	16.04	16.15	16.03	16.07	7,348	+0.03(+0.19%)
May 02, 2007	15.94	16.15	15.94	16.04	38,213	-0.15(-0.91%)
May 01, 2007	16.14	16.25	15.97	16.19	8,818	-0.06(-0.35%)
Apr 30, 2007	16.19	16.24	16.19	16.24	3,674	+0.19(+1.15%)
Apr 27, 2007	16.38	16.38	15.94	16.06	14,330	-0.24(-1.45%)
Apr 26, 2007	16.22	16.39	16.19	16.30	20,209	+0.03(+0.20%)
Apr 25, 2007	16.53	16.53	16.25	16.26	30,497	-0.13(-0.80%)
Apr 24, 2007	16.47	16.47	16.22	16.39	22,046	+0.20(+1.21%)
Apr 23, 2007	16.18	16.47	16.18	16.20	19,106	+0.01(+0.05%)
Apr 20, 2007	16.19	16.22	15.99	16.19	11,023	+0.05(+0.32%)
Apr 19, 2007	16.21	16.30	16.14	16.14	13,595	-0.04(-0.25%)
Apr 18, 2007	16.32	16.32	15.66	16.18	15,432	-0.08(-0.52%)
Apr 17, 2007	16.23	16.27	15.99	16.26	15,065	+0.00(+0.02%)
Apr 16, 2007	15.75	16.96	15.72	16.26	53,646	+0.51(+3.25%)
Apr 13, 2007	15.61	15.75	15.32	15.75	22,046	+0.13(+0.85%)
Apr 12, 2007	15.25	15.62	15.25	15.62	5,144	+0.18(+1.15%)
Apr 11, 2007	15.38	15.51	15.38	15.44	9,553	+0.06(+0.37%)
Apr 10, 2007	15.51	15.62	15.38	15.38	9,553	-0.13(-0.84%)
Apr 09, 2007	15.24	15.62	15.08	15.51	9,920	+0.12(+0.77%)
Apr 05, 2007	15.24	15.51	15.07	15.39	9,185	+0.36(+2.38%)
Apr 04, 2007	15.02	15.24	15.02	15.04	4,776	-0.18(-1.18%)
Apr 03, 2007	15.00	15.58	15.00	15.22	16,534	-0.15(-0.96%)
Apr 02, 2007	15.27	15.38	15.27	15.36	7,348	+0.10(+0.62%)
Mar 30, 2007	15.00	15.27	14.97	15.27	16,902	+0.33(+2.19%)
Mar 29, 2007	15.51	15.51	14.77	14.94	27,557	-0.57(-3.68%)
Mar 28, 2007	15.31	15.51	15.27	15.51	8,451	+0.20(+1.33%)
Mar 27, 2007	15.12	15.58	15.10	15.31	13,595	+0.19(+1.24%)
Mar 26, 2007	14.97	15.29	14.97	15.12	13,227	+0.16(+1.04%)
Mar 23, 2007	14.96	15.01	14.83	14.97	12,492	+0.01(+0.09%)
Mar 22, 2007	0.0054	14.95	14.36	14.95	45,929	+0.39(+2.71%)
Mar 21, 2007	14.56	14.88	14.15	14.56	31,232	+0.28(+1.96%)
Mar 20, 2007	14.56	14.56	14.28	14.28	6,613	-0.24(-1.67%)
Mar 19, 2007	14.36	14.56	14.15	14.52	22,781	+0.24(+1.70%)
Mar 16, 2007	15.00	15.00	14.02	14.28	109,129	-0.50(-3.39%)
Mar 15, 2007	14.83	14.97	14.78	14.78	12,492	+0.00(+0.00%)
Mar 14, 2007	14.84	14.84	14.69	14.78	5,511	-0.05(-0.35%)
Mar 13, 2007	14.97	14.85	14.70	14.83	5,511	-0.14(-0.91%)
Mar 12, 2007	14.84	15.44	14.71	14.97	19,106	+0.22(+1.48%)
Mar 09, 2007	14.87	15.04	14.74	14.75	17,269	+0.16(+1.12%)
Mar 08, 2007	14.63	14.80	14.45	14.58	7,716	-0.27(-1.85%)
Mar 07, 2007	14.53	14.97	14.53	14.86	4,776	+0.22(+1.49%)
Mar 06, 2007	14.74	14.74	14.53	14.64	7,716	-0.12(-0.83%)
Mar 05, 2007	14.70	14.82	14.51	14.76	6,613	-0.04(-0.28%)
Mar 02, 2007	15.24	15.24	14.70	14.81	9,920	-0.30(-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.