Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.78	13.99	13.77	13.95	423,223	+0.17(+1.24%)
May 30, 2007	13.49	13.81	13.38	13.78	420,734	+0.20(+1.45%)
May 29, 2007	13.36	13.60	13.12	13.58	733,942	+0.47(+3.58%)
May 25, 2007	13.05	13.23	12.99	13.11	176,399	+0.13(+0.99%)
May 24, 2007	13.22	13.29	12.97	12.99	200,410	-0.22(-1.68%)
May 23, 2007	13.43	13.47	13.12	13.21	414,643	-0.20(-1.47%)
May 22, 2007	13.42	13.45	13.20	13.40	212,709	-0.06(-0.44%)
May 21, 2007	13.28	13.51	13.22	13.46	231,684	+0.20(+1.55%)
May 18, 2007	13.16	13.27	12.98	13.26	231,567	+0.12(+0.91%)
May 17, 2007	13.28	13.30	13.02	13.14	192,446	-0.15(-1.09%)
May 16, 2007	13.35	13.46	13.10	13.28	190,220	-0.05(-0.38%)
May 15, 2007	13.46	13.69	13.32	13.34	361,114	-0.09(-0.70%)
May 14, 2007	13.69	13.75	13.39	13.43	231,216	-0.26(-1.93%)
May 11, 2007	13.57	13.71	13.53	13.69	99,678	+0.20(+1.46%)
May 10, 2007	13.88	13.88	13.45	13.50	283,222	-0.50(-3.54%)
May 09, 2007	13.74	14.00	13.71	13.99	145,710	+0.18(+1.30%)
May 08, 2007	13.74	13.84	13.61	13.81	195,022	-0.03(-0.18%)
May 07, 2007	13.84	13.92	13.75	13.84	112,445	+0.01(+0.06%)
May 04, 2007	14.09	14.09	13.69	13.83	279,240	-0.27(-1.94%)
May 03, 2007	14.08	14.26	13.69	14.10	264,247	+0.20(+1.41%)
May 02, 2007	13.64	13.97	13.63	13.91	223,602	+0.28(+2.07%)
May 01, 2007	13.57	13.66	13.42	13.63	230,162	+0.15(+1.08%)
Apr 30, 2007	13.94	13.94	13.46	13.48	316,089	-0.42(-3.01%)
Apr 27, 2007	13.75	14.14	13.75	13.90	357,483	+0.12(+0.87%)
Apr 26, 2007	13.83	14.09	13.69	13.78	323,866	-0.21(-1.53%)
Apr 25, 2007	13.98	14.20	13.76	13.99	275,257	+0.10(+0.74%)
Apr 24, 2007	14.06	14.07	13.84	13.89	308,991	-0.20(-1.45%)
Apr 23, 2007	14.26	14.33	14.10	14.10	248,434	-0.18(-1.26%)
Apr 20, 2007	14.13	14.27	14.06	14.27	255,228	+0.38(+2.70%)
Apr 19, 2007	13.84	14.01	13.69	13.90	212,358	-0.03(-0.18%)
Apr 18, 2007	13.97	14.04	13.89	13.92	146,882	-0.14(-0.97%)
Apr 17, 2007	14.07	14.14	13.97	14.06	199,708	-0.01(-0.06%)
Apr 16, 2007	13.83	14.10	13.83	14.07	190,689	+0.32(+2.36%)
Apr 13, 2007	13.63	13.81	13.52	13.75	170,659	+0.11(+0.81%)
Apr 12, 2007	13.42	13.63	13.26	13.63	209,195	+0.16(+1.20%)
Apr 11, 2007	13.63	13.63	13.36	13.47	616,342	-0.16(-1.19%)
Apr 10, 2007	13.50	13.65	13.50	13.63	155,315	+0.12(+0.88%)
Apr 09, 2007	13.57	13.61	13.41	13.51	184,949	-0.06(-0.44%)
Apr 05, 2007	13.47	13.66	13.42	13.57	182,489	+0.10(+0.76%)
Apr 04, 2007	13.40	13.63	13.33	13.47	275,374	+0.08(+0.57%)
Apr 03, 2007	13.42	13.63	13.38	13.40	278,068	+0.06(+0.45%)
Apr 02, 2007	13.38	13.38	13.14	13.34	185,301	+0.09(+0.64%)
Mar 30, 2007	13.23	13.40	13.16	13.25	210,367	+0.00(+0.00%)
Mar 29, 2007	13.28	13.30	13.08	13.25	213,881	+0.09(+0.71%)
Mar 28, 2007	13.23	13.25	13.04	13.16	588,817	-0.09(-0.71%)
Mar 27, 2007	13.46	13.49	13.22	13.25	249,840	-0.26(-1.90%)
Mar 26, 2007	13.76	13.79	13.46	13.51	294,701	-0.16(-1.19%)
Mar 23, 2007	13.72	13.81	13.63	13.67	206,501	-0.03(-0.19%)
Mar 22, 2007	13.70	13.87	13.59	13.69	339,328	+0.05(+0.38%)
Mar 21, 2007	13.41	13.71	13.32	13.64	359,943	+0.20(+1.52%)
Mar 20, 2007	13.25	13.49	13.21	13.44	193,148	+0.15(+1.09%)
Mar 19, 2007	13.19	13.46	13.16	13.29	273,149	+0.17(+1.30%)
Mar 16, 2007	13.23	13.23	12.87	13.12	728,085	-0.11(-0.84%)
Mar 15, 2007	12.81	13.38	12.81	13.23	420,617	+0.43(+3.33%)
Mar 14, 2007	12.76	12.98	12.64	12.81	417,805	+0.03(+0.20%)
Mar 13, 2007	12.78	13.05	12.64	12.78	647,850	+0.00(+0.00%)
Mar 12, 2007	12.61	12.81	12.45	12.78	300,206	+0.09(+0.74%)
Mar 09, 2007	12.59	12.78	12.46	12.69	214,115	+0.23(+1.85%)
Mar 08, 2007	12.64	12.71	12.42	12.46	227,819	-0.04(-0.34%)
Mar 07, 2007	12.49	12.74	12.42	12.50	322,227	+0.03(+0.21%)
Mar 06, 2007	12.25	12.61	12.22	12.47	342,724	+0.24(+1.95%)
Mar 05, 2007	12.48	12.76	12.20	12.23	381,378	-0.34(-2.72%)
Mar 02, 2007	12.93	12.94	12.57	12.58	477,659	-0.44(-3.41%)

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.