Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	14.50	14.65	14.45	14.55	5,400	+0.00(+0.00%)
May 30, 2007	14.65	14.80	14.52	14.55	13,600	-0.09(-0.61%)
May 29, 2007	14.41	14.67	14.41	14.64	8,600	+0.17(+1.17%)
May 25, 2007	14.54	14.60	14.38	14.47	22,300	-0.09(-0.62%)
May 24, 2007	14.41	14.60	14.41	14.56	7,400	+0.10(+0.69%)
May 23, 2007	14.64	14.65	14.45	14.46	25,800	-0.24(-1.63%)
May 22, 2007	14.80	14.85	14.58	14.70	31,700	-0.10(-0.68%)
May 21, 2007	14.81	14.85	14.80	14.80	11,100	+0.00(+0.00%)
May 18, 2007	14.82	14.84	14.80	14.80	10,200	-0.05(-0.34%)
May 17, 2007	14.85	14.97	14.80	14.85	27,400	+0.00(+0.00%)
May 16, 2007	14.96	15.03	14.84	14.85	8,200	-0.17(-1.13%)
May 15, 2007	15.03	15.07	14.82	15.02	25,000	-0.01(-0.07%)
May 14, 2007	14.92	15.13	14.81	15.03	19,400	+0.03(+0.20%)
May 11, 2007	15.00	15.08	15.00	15.00	17,000	+0.16(+1.08%)
May 10, 2007	14.78	14.90	14.78	14.84	12,100	+0.08(+0.54%)
May 09, 2007	14.85	14.90	14.76	14.76	15,900	+0.02(+0.14%)
May 08, 2007	14.90	14.90	14.74	14.74	7,500	-0.15(-1.01%)
May 07, 2007	14.90	14.90	14.80	14.89	6,400	+0.04(+0.28%)
May 04, 2007	14.90	14.90	14.85	14.85	1,500	+0.09(+0.60%)
May 03, 2007	14.89	14.90	14.76	14.76	4,600	+0.01(+0.07%)
May 02, 2007	14.70	14.85	14.60	14.75	7,300	-0.01(-0.07%)
May 01, 2007	14.60	14.90	14.60	14.76	14,300	+0.14(+0.96%)
Apr 30, 2007	14.68	14.69	14.61	14.62	1,900	-0.08(-0.54%)
Apr 27, 2007	14.88	14.88	14.70	14.70	5,100	-0.07(-0.47%)
Apr 26, 2007	14.50	14.77	14.50	14.77	8,300	+0.14(+0.96%)
Apr 25, 2007	14.57	14.63	14.48	14.63	13,900	-0.03(-0.20%)
Apr 24, 2007	14.56	14.75	14.56	14.66	14,200	+0.11(+0.76%)
Apr 23, 2007	14.56	14.68	14.47	14.55	10,200	-0.05(-0.34%)
Apr 20, 2007	14.55	14.62	14.55	14.60	13,400	+0.16(+1.11%)
Apr 19, 2007	14.36	14.47	14.36	14.44	14,200	+0.03(+0.21%)
Apr 18, 2007	14.57	14.58	14.41	14.41	10,900	-0.09(-0.62%)
Apr 17, 2007	14.60	14.60	14.46	14.50	11,200	-0.07(-0.48%)
Apr 16, 2007	14.70	14.70	14.56	14.57	10,000	-0.06(-0.41%)
Apr 13, 2007	14.80	14.80	14.63	14.63	2,300	-0.22(-1.48%)
Apr 12, 2007	14.86	14.87	14.71	14.85	7,700	+0.03(+0.20%)
Apr 11, 2007	14.63	14.85	14.63	14.82	4,300	+0.19(+1.30%)
Apr 10, 2007	14.60	14.70	14.60	14.63	2,000	+0.03(+0.21%)
Apr 09, 2007	14.72	14.79	14.60	14.60	9,400	-0.05(-0.34%)
Apr 05, 2007	14.70	14.72	14.65	14.65	7,000	-0.01(-0.07%)
Apr 04, 2007	14.68	14.73	14.66	14.66	4,900	-0.07(-0.48%)
Apr 03, 2007	14.73	14.73	14.66	14.73	2,400	+0.07(+0.48%)
Apr 02, 2007	14.80	14.80	14.66	14.66	20,300	-0.17(-1.15%)
Mar 30, 2007	14.80	14.83	14.75	14.83	3,700	+0.17(+1.16%)
Mar 29, 2007	14.83	14.83	14.66	14.66	4,100	-0.05(-0.34%)
Mar 28, 2007	14.40	14.84	14.40	14.71	31,700	-0.17(-1.14%)
Mar 27, 2007	14.75	14.90	14.75	14.88	9,700	+0.00(+0.00%)
Mar 26, 2007	14.66	14.88	14.66	14.88	13,100	+0.13(+0.88%)
Mar 23, 2007	14.70	14.75	14.64	14.75	7,900	-0.01(-0.07%)
Mar 22, 2007	14.55	14.95	14.55	14.76	32,400	+0.14(+0.96%)
Mar 21, 2007	14.50	14.62	14.50	14.62	6,600	+0.00(+0.00%)
Mar 20, 2007	14.45	14.65	14.45	14.62	12,900	+0.03(+0.21%)
Mar 19, 2007	14.41	14.59	14.39	14.59	10,200	+0.08(+0.55%)
Mar 16, 2007	14.45	14.55	14.41	14.51	18,400	+0.06(+0.42%)
Mar 15, 2007	14.50	14.57	14.45	14.45	13,200	+0.00(+0.00%)
Mar 14, 2007	14.69	14.69	14.31	14.45	38,400	-0.21(-1.43%)
Mar 13, 2007	14.56	14.68	14.62	14.66	6,200	+0.10(+0.69%)
Mar 12, 2007	14.58	14.65	14.50	14.56	6,400	+0.00(+0.00%)
Mar 09, 2007	14.51	14.56	14.50	14.56	9,400	+0.00(+0.00%)
Mar 08, 2007	14.55	14.56	14.46	14.56	7,000	-0.03(-0.21%)
Mar 07, 2007	14.50	14.59	14.50	14.59	2,300	+0.05(+0.34%)
Mar 06, 2007	14.43	14.60	14.42	14.54	3,400	+0.04(+0.28%)
Mar 05, 2007	14.47	14.55	14.47	14.50	1,000	+0.10(+0.69%)
Mar 02, 2007	14.55	14.55	14.40	14.40	3,000	-0.10(-0.69%)

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.