Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	12.10	12.14	11.64	11.75	406,682	-0.35(-2.89%)
May 30, 2007	12.03	12.15	11.90	12.10	464,471	-0.03(-0.23%)
May 29, 2007	11.70	12.19	11.63	12.13	310,094	+0.51(+4.40%)
May 25, 2007	11.81	12.02	11.61	11.62	240,804	-0.16(-1.37%)
May 24, 2007	12.23	12.23	11.67	11.78	271,055	-0.48(-3.94%)
May 23, 2007	12.55	12.64	12.12	12.26	142,681	-0.27(-2.12%)
May 22, 2007	12.05	12.57	12.03	12.53	172,687	+0.44(+3.60%)
May 21, 2007	11.90	12.14	11.83	12.09	129,438	+0.23(+1.92%)
May 18, 2007	11.61	11.87	11.41	11.87	195,184	+0.26(+2.20%)
May 17, 2007	11.45	11.71	11.30	11.61	393,779	+0.10(+0.91%)
May 16, 2007	11.88	11.90	11.40	11.51	296,155	-0.31(-2.64%)
May 15, 2007	11.98	12.05	11.79	11.82	230,562	-0.20(-1.66%)
May 14, 2007	12.41	12.49	11.96	12.02	308,971	-0.43(-3.43%)
May 11, 2007	12.30	12.50	12.25	12.44	185,181	+0.21(+1.70%)
May 10, 2007	12.67	12.70	12.20	12.23	214,217	-0.54(-4.23%)
May 09, 2007	12.92	12.94	12.66	12.77	201,760	-0.22(-1.68%)
May 08, 2007	13.15	13.22	12.89	12.99	127,254	-0.24(-1.79%)
May 07, 2007	13.19	13.45	13.16	13.23	219,788	+0.00(+0.00%)
May 04, 2007	13.27	13.39	12.83	13.23	194,297	+0.02(+0.14%)
May 03, 2007	13.59	13.93	13.11	13.21	262,239	-0.38(-2.79%)
May 02, 2007	13.05	13.62	13.02	13.59	189,639	+0.57(+4.36%)
May 01, 2007	13.14	13.21	12.80	13.02	287,555	-0.09(-0.72%)
Apr 30, 2007	13.49	13.57	13.12	13.12	497,901	-0.30(-2.26%)
Apr 27, 2007	13.30	13.46	13.27	13.42	68,715	+0.04(+0.28%)
Apr 26, 2007	13.54	13.54	13.27	13.38	91,100	-0.16(-1.19%)
Apr 25, 2007	13.57	13.67	13.51	13.54	68,830	+0.09(+0.63%)
Apr 24, 2007	13.51	13.67	13.29	13.46	67,093	-0.06(-0.42%)
Apr 23, 2007	13.31	13.68	13.31	13.51	79,859	+0.20(+1.49%)
Apr 20, 2007	13.22	13.47	13.15	13.31	86,490	+0.10(+0.79%)
Apr 19, 2007	13.18	13.51	12.99	13.21	113,209	-0.12(-0.92%)
Apr 18, 2007	13.38	13.67	13.23	13.33	110,868	-0.06(-0.42%)
Apr 17, 2007	13.37	13.44	13.13	13.39	81,835	+0.00(+0.00%)
Apr 16, 2007	13.64	13.72	13.24	13.39	57,562	-0.19(-1.39%)
Apr 13, 2007	13.21	13.58	13.16	13.58	61,862	+0.35(+2.65%)
Apr 12, 2007	12.89	13.30	12.85	13.23	106,943	+0.29(+2.27%)
Apr 11, 2007	13.19	13.19	12.83	12.94	93,146	-0.25(-1.87%)
Apr 10, 2007	13.08	13.59	13.08	13.18	100,145	+0.07(+0.51%)
Apr 09, 2007	13.37	13.38	13.08	13.12	68,409	-0.23(-1.70%)
Apr 05, 2007	13.30	13.39	13.13	13.34	126,363	+0.02(+0.14%)
Apr 04, 2007	13.13	13.38	12.95	13.32	76,681	+0.16(+1.22%)
Apr 03, 2007	13.07	13.38	13.02	13.16	110,883	+0.11(+0.87%)
Apr 02, 2007	13.00	13.22	12.91	13.05	124,191	+0.06(+0.44%)
Mar 30, 2007	13.02	13.11	12.74	12.99	170,595	-0.05(-0.36%)
Mar 29, 2007	13.16	13.20	12.83	13.04	93,591	-0.06(-0.43%)
Mar 28, 2007	13.34	13.36	12.95	13.10	173,867	-0.37(-2.74%)
Mar 27, 2007	13.46	13.56	13.31	13.47	141,148	-0.06(-0.42%)
Mar 26, 2007	13.63	13.64	13.30	13.52	130,609	-0.10(-0.76%)
Mar 23, 2007	13.66	13.69	13.56	13.63	151,573	-0.09(-0.62%)
Mar 22, 2007	14.20	14.24	13.59	13.71	161,208	-0.44(-3.08%)
Mar 21, 2007	13.93	14.18	13.64	14.15	133,766	+0.18(+1.29%)
Mar 20, 2007	13.09	13.99	13.09	13.97	180,552	+0.91(+6.96%)
Mar 19, 2007	13.40	13.48	12.94	13.06	209,436	-0.29(-2.20%)
Mar 16, 2007	13.35	13.40	13.01	13.35	279,290	-0.02(-0.14%)
Mar 15, 2007	13.30	13.42	13.20	13.37	117,122	+0.09(+0.64%)
Mar 14, 2007	13.32	13.47	13.00	13.29	157,796	-0.04(-0.28%)
Mar 13, 2007	13.73	13.77	13.13	13.32	258,839	-0.41(-2.97%)
Mar 12, 2007	13.31	13.73	13.30	13.73	115,859	+0.31(+2.33%)
Mar 09, 2007	13.34	13.52	13.30	13.42	116,513	+0.13(+1.00%)
Mar 08, 2007	13.26	13.46	13.07	13.29	145,922	+0.15(+1.15%)
Mar 07, 2007	13.26	13.34	13.07	13.13	177,122	-0.13(-1.00%)
Mar 06, 2007	12.93	13.46	12.93	13.27	262,807	+0.41(+3.17%)
Mar 05, 2007	12.97	13.34	12.55	12.86	237,728	-0.23(-1.74%)
Mar 02, 2007	13.43	13.43	13.08	13.09	216,848	-0.40(-2.95%)

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.