Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.38	13.61	13.33	13.61	7,617	+0.23(+1.70%)
May 30, 2007	13.24	13.51	13.19	13.38	9,151	+0.27(+2.03%)
May 29, 2007	13.00	13.18	12.89	13.12	2,543	-0.49(-3.63%)
May 25, 2007	13.49	13.61	13.40	13.61	8,602	+0.13(+0.95%)
May 24, 2007	13.21	13.48	13.21	13.48	9,016	+0.29(+2.17%)
May 23, 2007	12.97	13.20	12.97	13.20	6,821	+0.31(+2.38%)
May 22, 2007	12.91	13.04	12.85	12.89	20,207	+0.03(+0.23%)
May 21, 2007	12.85	12.95	12.74	12.86	18,576	+0.00(+0.00%)
May 18, 2007	12.81	12.98	12.80	12.86	35,712	+0.18(+1.40%)
May 17, 2007	12.83	12.83	12.68	12.68	2,655	-0.07(-0.54%)
May 16, 2007	12.65	12.84	12.60	12.75	27,455	+0.24(+1.89%)
May 15, 2007	12.60	12.71	12.50	12.52	6,377	-0.32(-2.46%)
May 14, 2007	12.79	12.94	12.60	12.83	12,553	-0.01(-0.08%)
May 11, 2007	12.74	12.88	12.63	12.84	6,225	-0.01(-0.08%)
May 10, 2007	12.99	12.99	12.84	12.85	2,220	+0.01(+0.08%)
May 09, 2007	12.84	12.86	12.84	12.84	31,882	-0.06(-0.46%)
May 08, 2007	12.84	12.99	12.84	12.90	9,842	+0.06(+0.46%)
May 07, 2007	13.10	13.15	12.84	12.84	3,324	-0.19(-1.44%)
May 04, 2007	12.99	13.09	12.82	13.03	35,283	+0.18(+1.38%)
May 03, 2007	12.67	12.91	12.67	12.85	9,856	+0.06(+0.46%)
May 02, 2007	12.64	12.80	12.64	12.79	83,003	+0.10(+0.78%)
May 01, 2007	12.80	12.91	12.65	12.69	7,329	-0.22(-1.68%)
Apr 30, 2007	12.99	13.19	12.91	12.91	8,821	-0.18(-1.36%)
Apr 27, 2007	12.99	13.14	12.72	13.09	16,587	+0.14(+1.07%)
Apr 26, 2007	13.08	13.08	12.86	12.95	7,431	-0.05(-0.38%)
Apr 25, 2007	13.04	13.32	12.84	13.00	12,286	+0.07(+0.53%)
Apr 24, 2007	12.87	12.93	12.86	12.93	4,049	-0.14(-1.06%)
Apr 23, 2007	12.79	13.07	12.79	13.07	10,275	+0.13(+0.99%)
Apr 20, 2007	13.03	13.20	12.82	12.94	39,700	-0.22(-1.65%)
Apr 19, 2007	13.10	13.50	13.06	13.16	9,535	+0.22(+1.68%)
Apr 18, 2007	13.09	13.22	12.94	12.94	163,089	-0.30(-2.24%)
Apr 17, 2007	13.10	13.34	12.98	13.24	13,195	+0.06(+0.45%)
Apr 16, 2007	13.09	13.40	13.09	13.18	16,983	+0.09(+0.68%)
Apr 13, 2007	13.67	13.67	12.74	13.09	62,125	-1.14(-7.99%)
Apr 12, 2007	14.47	14.47	14.03	14.22	15,054	-0.42(-2.90%)
Apr 11, 2007	14.75	14.80	13.89	14.65	29,043	-0.11(-0.74%)
Apr 10, 2007	14.12	14.91	14.12	14.76	60,294	+0.55(+3.89%)
Apr 09, 2007	14.40	14.40	14.10	14.20	3,863	+0.10(+0.70%)
Apr 05, 2007	13.89	14.32	13.89	14.11	18,486	+0.13(+0.92%)
Apr 04, 2007	13.94	14.23	13.82	13.98	19,357	+0.05(+0.35%)
Apr 03, 2007	13.83	14.28	13.74	13.93	25,909	+0.10(+0.71%)
Apr 02, 2007	13.74	14.17	13.73	13.83	7,353	+0.00(+0.00%)
Mar 30, 2007	13.65	14.30	13.65	13.83	7,980	-0.35(-2.44%)
Mar 29, 2007	13.55	14.17	13.55	14.17	11,947	+0.36(+2.57%)
Mar 28, 2007	13.53	13.83	13.53	13.82	8,565	-0.17(-1.20%)
Mar 27, 2007	13.99	13.99	13.99	13.99	101	+0.00(+0.00%)
Mar 26, 2007	13.90	14.07	13.72	13.99	16,494	+0.01(+0.07%)
Mar 23, 2007	13.80	14.09	13.79	13.98	1,619	+0.21(+1.51%)
Mar 22, 2007	13.90	13.93	13.77	13.77	11,405	+0.05(+0.36%)
Mar 21, 2007	14.03	14.03	13.72	13.72	10,537	-0.37(-2.59%)
Mar 20, 2007	13.93	14.09	13.83	14.09	8,820	+0.25(+1.78%)
Mar 19, 2007	13.97	14.11	13.84	13.84	4,093	-0.14(-0.99%)
Mar 16, 2007	13.90	13.98	13.90	13.98	1,214	+0.08(+0.57%)
Mar 15, 2007	13.89	13.98	13.89	13.90	1,214	+0.01(+0.07%)
Mar 14, 2007	13.98	14.15	13.82	13.89	10,874	-0.02(-0.14%)
Mar 13, 2007	13.82	14.13	13.63	13.91	10,347	+0.09(+0.64%)
Mar 12, 2007	13.85	13.96	13.67	13.82	2,833	-0.10(-0.71%)
Mar 09, 2007	13.89	13.96	13.89	13.92	1,368	-0.03(-0.21%)
Mar 08, 2007	13.80	13.95	13.79	13.95	4,026	+0.00(+0.00%)
Mar 07, 2007	13.67	14.02	13.63	13.95	8,151	+0.28(+2.02%)
Mar 06, 2007	13.41	13.67	13.37	13.67	125,007	+0.35(+2.59%)
Mar 05, 2007	13.37	13.68	13.33	13.33	6,007	-0.37(-2.67%)
Mar 02, 2007	13.31	13.69	13.30	13.69	17,513	+0.56(+4.29%)

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.