Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.58	13.84	13.41	13.52	193,834	+0.00(+0.00%)
May 30, 2007	13.40	13.61	13.40	13.52	261,734	+0.01(+0.07%)
May 29, 2007	13.70	13.75	13.46	13.51	185,673	-0.17(-1.24%)
May 25, 2007	13.74	13.95	13.62	13.68	214,983	-0.03(-0.22%)
May 24, 2007	13.94	14.10	13.57	13.71	370,634	-0.24(-1.72%)
May 23, 2007	14.16	14.16	13.89	13.95	414,792	-0.21(-1.48%)
May 22, 2007	13.75	14.18	13.65	14.16	282,414	+0.37(+2.68%)
May 21, 2007	13.71	13.86	13.59	13.79	144,640	+0.03(+0.22%)
May 18, 2007	13.79	13.87	13.41	13.76	104,544	+0.05(+0.36%)
May 17, 2007	13.58	13.88	13.58	13.71	209,512	+0.07(+0.51%)
May 16, 2007	13.68	13.93	13.29	13.64	245,674	-0.05(-0.37%)
May 15, 2007	13.97	14.01	13.50	13.69	233,024	-0.35(-2.49%)
May 14, 2007	14.45	14.52	14.00	14.04	174,608	-0.48(-3.31%)
May 11, 2007	14.73	14.78	14.36	14.52	85,271	+0.02(+0.14%)
May 10, 2007	14.91	14.91	14.35	14.50	137,136	-0.45(-3.01%)
May 09, 2007	14.12	15.06	14.12	14.95	290,333	+0.71(+4.99%)
May 08, 2007	14.53	14.55	14.04	14.24	124,385	-0.32(-2.20%)
May 07, 2007	14.86	14.86	14.56	14.56	96,195	-0.28(-1.89%)
May 04, 2007	15.01	15.01	14.69	14.84	129,223	-0.16(-1.07%)
May 03, 2007	14.92	15.05	14.57	15.00	192,343	+0.04(+0.27%)
May 02, 2007	14.91	15.02	14.69	14.96	170,323	+0.00(+0.00%)
May 01, 2007	15.14	15.14	14.69	14.96	183,301	-0.20(-1.32%)
Apr 30, 2007	15.54	15.54	15.09	15.16	183,389	-0.40(-2.57%)
Apr 27, 2007	15.03	15.63	15.03	15.56	311,356	+0.02(+0.13%)
Apr 26, 2007	15.80	15.86	15.43	15.54	262,050	-0.27(-1.71%)
Apr 25, 2007	16.23	16.25	15.81	15.81	168,318	-0.26(-1.62%)
Apr 24, 2007	16.51	16.66	16.00	16.07	98,598	-0.38(-2.31%)
Apr 23, 2007	16.52	16.62	16.22	16.45	55,339	-0.15(-0.90%)
Apr 20, 2007	16.57	16.61	16.24	16.60	65,803	+0.28(+1.72%)
Apr 19, 2007	16.50	16.50	16.06	16.32	78,087	-0.08(-0.49%)
Apr 18, 2007	16.17	16.60	16.11	16.40	56,613	+0.12(+0.74%)
Apr 17, 2007	16.70	16.70	16.05	16.28	85,495	-0.44(-2.63%)
Apr 16, 2007	16.35	16.74	16.13	16.72	92,520	+0.39(+2.39%)
Apr 13, 2007	16.37	16.45	16.00	16.33	96,890	-0.06(-0.37%)
Apr 12, 2007	16.15	16.44	15.99	16.39	148,353	+0.19(+1.17%)
Apr 11, 2007	16.40	16.42	15.97	16.20	68,781	-0.12(-0.74%)
Apr 10, 2007	16.15	16.52	16.15	16.32	99,870	+0.16(+0.99%)
Apr 09, 2007	16.29	16.30	16.07	16.16	204,875	-0.16(-0.98%)
Apr 05, 2007	15.97	16.49	15.94	16.32	104,875	+0.38(+2.38%)
Apr 04, 2007	16.00	16.10	15.74	15.94	133,421	-0.08(-0.50%)
Apr 03, 2007	16.48	16.48	15.68	16.02	191,576	-0.43(-2.61%)
Apr 02, 2007	16.36	16.50	16.30	16.45	89,856	+0.11(+0.67%)
Mar 30, 2007	16.53	16.66	16.02	16.34	114,152	-0.14(-0.85%)
Mar 29, 2007	16.39	16.51	16.00	16.48	166,088	+0.20(+1.23%)
Mar 28, 2007	16.01	16.42	15.96	16.28	224,947	+0.17(+1.06%)
Mar 27, 2007	16.01	16.15	15.96	16.11	131,919	+0.02(+0.12%)
Mar 26, 2007	16.53	16.53	16.08	16.09	186,734	-0.48(-2.90%)
Mar 23, 2007	15.95	16.57	15.71	16.57	189,708	+0.58(+3.63%)
Mar 22, 2007	16.26	16.30	15.75	15.99	107,409	-0.25(-1.54%)
Mar 21, 2007	15.80	16.27	15.47	16.24	138,789	+0.40(+2.53%)
Mar 20, 2007	15.98	16.03	15.60	15.84	100,845	-0.20(-1.25%)
Mar 19, 2007	15.72	16.09	15.59	16.04	100,336	+0.37(+2.36%)
Mar 16, 2007	15.68	15.70	15.27	15.67	196,314	-0.02(-0.13%)
Mar 15, 2007	15.81	15.96	15.56	15.69	72,809	-0.09(-0.57%)
Mar 14, 2007	15.50	15.82	15.30	15.78	93,851	+0.19(+1.22%)
Mar 13, 2007	15.92	15.92	15.29	15.59	146,487	-0.33(-2.07%)
Mar 12, 2007	15.72	16.05	15.68	15.92	98,535	+0.01(+0.06%)
Mar 09, 2007	15.83	16.20	15.67	15.91	130,241	+0.20(+1.27%)
Mar 08, 2007	16.22	16.46	15.64	15.71	233,149	-0.45(-2.78%)
Mar 07, 2007	16.20	16.44	15.83	16.16	341,176	+0.49(+3.13%)
Mar 06, 2007	15.18	15.73	15.10	15.67	144,891	+0.62(+4.12%)
Mar 05, 2007	15.08	15.49	15.04	15.05	360,612	-0.08(-0.53%)
Mar 02, 2007	15.60	15.73	15.06	15.13	195,860	-0.56(-3.57%)

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.