Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.50	13.65	13.27	13.50	2,900	-0.39(-2.81%)
May 30, 2007	13.89	13.89	13.89	13.89	0	+0.00(+0.00%)
May 29, 2007	13.89	13.89	13.89	13.89	0	+0.00(+0.00%)
May 25, 2007	13.89	13.89	13.89	13.89	0	+0.00(+0.00%)
May 24, 2007	13.75	13.89	13.75	13.89	300	+0.39(+2.89%)
May 23, 2007	13.50	13.50	13.50	13.50	1,000	+0.02(+0.15%)
May 22, 2007	13.48	13.48	13.48	13.48	0	+0.00(+0.00%)
May 21, 2007	13.48	13.48	13.48	13.48	0	+0.00(+0.00%)
May 18, 2007	13.48	13.48	13.48	13.48	0	+0.00(+0.00%)
May 17, 2007	13.75	13.79	13.48	13.48	300	-0.25(-1.82%)
May 16, 2007	13.73	13.73	13.73	13.73	0	+0.00(+0.00%)
May 15, 2007	13.73	13.73	13.73	13.73	1,000	+0.00(+0.00%)
May 14, 2007	13.45	13.73	13.45	13.73	400	+0.62(+4.73%)
May 11, 2007	13.11	13.11	13.11	13.11	0	+0.00(+0.00%)
May 10, 2007	13.11	13.11	13.11	13.11	0	+0.00(+0.00%)
May 09, 2007	13.29	13.31	13.11	13.11	900	-0.13(-0.98%)
May 08, 2007	13.26	13.29	13.24	13.24	5,100	-0.06(-0.45%)
May 07, 2007	13.71	14.05	13.25	13.30	7,900	-0.45(-3.27%)
May 04, 2007	13.75	13.75	13.75	13.75	800	+0.24(+1.78%)
May 03, 2007	13.50	13.51	13.50	13.51	200	+0.01(+0.07%)
May 02, 2007	13.50	13.50	13.50	13.50	100	+0.22(+1.66%)
May 01, 2007	13.28	13.28	13.28	13.28	1,400	-0.22(-1.63%)
Apr 30, 2007	13.25	13.50	13.25	13.50	3,400	+0.13(+0.97%)
Apr 27, 2007	13.37	13.37	13.37	13.37	100	+0.25(+1.91%)
Apr 26, 2007	13.60	13.60	13.12	13.12	1,200	-0.53(-3.88%)
Apr 25, 2007	13.70	13.70	13.65	13.65	300	+0.02(+0.15%)
Apr 24, 2007	13.63	13.63	13.63	13.63	0	+0.00(+0.00%)
Apr 23, 2007	13.60	13.63	13.60	13.63	1,000	-0.11(-0.83%)
Apr 20, 2007	13.31	13.80	13.30	13.74	17,200	+0.21(+1.58%)
Apr 19, 2007	13.77	14.04	13.53	13.53	3,100	+0.00(+0.00%)
Apr 18, 2007	13.51	13.53	13.51	13.53	200	+0.01(+0.07%)
Apr 17, 2007	13.31	13.56	13.22	13.52	11,000	+0.46(+3.52%)
Apr 16, 2007	12.87	13.50	12.63	13.06	12,700	+0.21(+1.63%)
Apr 13, 2007	13.20	13.20	12.85	12.85	3,600	-0.34(-2.58%)
Apr 12, 2007	13.15	13.50	13.00	13.19	6,100	+0.04(+0.30%)
Apr 11, 2007	13.29	13.54	13.05	13.15	2,100	-0.15(-1.13%)
Apr 10, 2007	13.55	13.79	13.30	13.30	4,200	-0.50(-3.62%)
Apr 09, 2007	13.45	14.24	13.45	13.80	6,600	+0.66(+5.02%)
Apr 05, 2007	13.14	13.14	13.14	13.14	100	-0.24(-1.79%)
Apr 04, 2007	13.18	13.39	12.85	13.38	1,300	+0.41(+3.16%)
Apr 03, 2007	12.86	13.05	12.85	12.97	1,700	+0.05(+0.39%)
Apr 02, 2007	12.92	12.92	12.92	12.92	0	+0.00(+0.00%)
Mar 30, 2007	12.91	12.92	12.91	12.92	1,500	+0.01(+0.08%)
Mar 29, 2007	12.85	13.06	12.85	12.91	1,900	-0.10(-0.77%)
Mar 28, 2007	13.01	13.01	13.01	13.01	0	+0.00(+0.00%)
Mar 27, 2007	13.01	13.01	13.01	13.01	0	+0.00(+0.00%)
Mar 26, 2007	12.89	13.01	12.89	13.01	300	+0.00(+0.00%)
Mar 23, 2007	13.07	13.10	13.00	13.01	1,100	-0.02(-0.15%)
Mar 22, 2007	13.02	13.03	13.02	13.03	300	+0.17(+1.32%)
Mar 21, 2007	12.87	13.00	12.85	12.86	2,200	-0.18(-1.38%)
Mar 20, 2007	13.26	13.26	12.90	13.04	1,900	-0.36(-2.69%)
Mar 19, 2007	13.16	13.59	12.91	13.40	3,400	+0.00(+0.00%)
Mar 16, 2007	13.91	13.91	13.40	13.40	1,500	-0.74(-5.23%)
Mar 15, 2007	14.25	14.25	14.14	14.14	300	+0.04(+0.28%)
Mar 14, 2007	13.85	14.10	13.85	14.10	500	+0.28(+2.03%)
Mar 13, 2007	13.78	14.10	13.46	13.82	2,100	+0.03(+0.22%)
Mar 12, 2007	13.74	13.99	12.75	13.79	3,900	-0.03(-0.22%)
Mar 09, 2007	13.79	13.98	13.79	13.82	800	-0.05(-0.36%)
Mar 08, 2007	13.45	13.97	13.45	13.87	3,300	+0.27(+1.99%)
Mar 07, 2007	13.59	13.99	13.43	13.60	4,000	+0.29(+2.18%)
Mar 06, 2007	13.35	13.60	13.16	13.31	5,100	+0.21(+1.60%)
Mar 05, 2007	13.02	13.10	13.02	13.10	400	-0.15(-1.13%)
Mar 02, 2007	14.25	14.25	13.25	13.25	2,100	-0.80(-5.69%)

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.