Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	14.25	14.52	14.25	14.35	345,164	+0.08(+0.56%)
May 30, 2007	14.18	14.35	14.10	14.27	522,020	+0.08(+0.56%)
May 29, 2007	14.28	14.46	14.18	14.19	307,676	-0.03(-0.21%)
May 25, 2007	14.34	14.50	14.14	14.22	302,299	-0.03(-0.21%)
May 24, 2007	14.61	14.72	14.21	14.25	331,593	-0.41(-2.80%)
May 23, 2007	14.88	14.93	14.65	14.66	255,657	-0.08(-0.54%)
May 22, 2007	14.26	14.85	14.26	14.74	337,442	+0.39(+2.72%)
May 21, 2007	14.19	14.51	14.06	14.35	293,109	+0.11(+0.77%)
May 18, 2007	14.42	14.42	14.22	14.24	524,892	-0.18(-1.25%)
May 17, 2007	14.53	14.53	14.09	14.42	562,925	-0.18(-1.23%)
May 16, 2007	14.61	14.69	14.26	14.60	143,005	+0.05(+0.34%)
May 15, 2007	14.73	14.75	14.42	14.55	286,335	-0.14(-0.95%)
May 14, 2007	14.48	14.86	14.47	14.69	308,288	+0.24(+1.66%)
May 11, 2007	14.43	15.02	14.25	14.45	421,411	+0.03(+0.21%)
May 10, 2007	15.00	15.02	14.38	14.42	628,049	-0.61(-4.06%)
May 09, 2007	14.89	15.41	14.89	15.03	466,037	+0.05(+0.33%)
May 08, 2007	15.48	15.48	14.69	14.98	796,447	-0.60(-3.85%)
May 07, 2007	15.39	16.15	15.39	15.58	487,403	+0.19(+1.23%)
May 04, 2007	15.34	15.42	15.15	15.39	267,122	+0.14(+0.92%)
May 03, 2007	15.35	15.57	15.21	15.25	189,281	-0.17(-1.10%)
May 02, 2007	15.31	15.60	15.03	15.42	279,865	+0.14(+0.92%)
May 01, 2007	14.81	15.32	14.77	15.28	232,782	+0.47(+3.17%)
Apr 30, 2007	14.89	15.07	14.78	14.81	293,062	-0.08(-0.54%)
Apr 27, 2007	15.23	15.23	14.88	14.89	170,821	-0.33(-2.17%)
Apr 26, 2007	14.98	15.28	14.93	15.22	203,541	+0.23(+1.53%)
Apr 25, 2007	15.15	15.18	14.88	14.99	295,510	-0.11(-0.73%)
Apr 24, 2007	14.93	15.34	14.90	15.10	290,226	+0.15(+1.00%)
Apr 23, 2007	14.73	14.99	14.67	14.95	172,047	+0.16(+1.08%)
Apr 20, 2007	14.70	14.80	14.63	14.79	325,698	+0.13(+0.89%)
Apr 19, 2007	14.81	14.96	14.64	14.66	291,365	-0.19(-1.28%)
Apr 18, 2007	15.03	15.03	14.85	14.85	135,148	-0.19(-1.26%)
Apr 17, 2007	14.92	15.05	14.80	15.04	215,827	+0.14(+0.94%)
Apr 16, 2007	14.94	15.00	14.78	14.90	247,976	+0.00(+0.00%)
Apr 13, 2007	14.92	15.00	14.83	14.90	184,988	-0.05(-0.33%)
Apr 12, 2007	14.97	14.99	14.74	14.95	236,259	-0.02(-0.13%)
Apr 11, 2007	15.15	15.15	14.89	14.97	273,683	-0.07(-0.47%)
Apr 10, 2007	14.89	15.15	14.82	15.04	246,266	+0.03(+0.20%)
Apr 09, 2007	14.77	15.09	14.58	15.01	361,352	+0.31(+2.11%)
Apr 05, 2007	14.78	14.78	14.48	14.70	367,058	-0.03(-0.20%)
Apr 04, 2007	14.71	14.84	14.56	14.73	277,255	+0.02(+0.14%)
Apr 03, 2007	14.65	14.74	14.47	14.71	482,879	+0.07(+0.48%)
Apr 02, 2007	14.86	14.86	14.48	14.64	481,415	-0.13(-0.88%)
Mar 30, 2007	14.70	14.86	14.60	14.77	200,027	+0.07(+0.48%)
Mar 29, 2007	14.95	14.95	14.47	14.70	414,772	-0.08(-0.54%)
Mar 28, 2007	14.61	14.98	14.60	14.78	302,431	+0.05(+0.34%)
Mar 27, 2007	15.05	15.15	14.62	14.73	612,568	-0.42(-2.77%)
Mar 26, 2007	15.33	15.45	15.01	15.15	339,830	-0.13(-0.85%)
Mar 23, 2007	14.93	15.37	14.91	15.28	452,970	+0.40(+2.69%)
Mar 22, 2007	14.75	14.96	14.68	14.88	431,985	+0.13(+0.88%)
Mar 21, 2007	14.48	14.75	14.45	14.75	385,041	+0.23(+1.58%)
Mar 20, 2007	14.45	14.54	14.19	14.52	307,457	+0.15(+1.04%)
Mar 19, 2007	14.24	14.64	14.24	14.37	403,233	+0.26(+1.84%)
Mar 16, 2007	13.89	14.38	13.84	14.11	417,627	+0.21(+1.51%)
Mar 15, 2007	13.66	14.00	13.66	13.90	426,252	+0.19(+1.39%)
Mar 14, 2007	13.43	13.74	13.39	13.71	310,141	+0.32(+2.39%)
Mar 13, 2007	13.57	13.95	13.38	13.39	635,419	-0.18(-1.33%)
Mar 12, 2007	13.76	13.98	13.48	13.57	517,747	-0.22(-1.60%)
Mar 09, 2007	13.62	14.12	13.50	13.79	647,998	+0.22(+1.62%)
Mar 08, 2007	13.67	13.72	13.49	13.57	523,569	-0.02(-0.15%)
Mar 07, 2007	13.90	13.90	13.51	13.59	534,080	-0.22(-1.59%)
Mar 06, 2007	13.69	13.85	13.64	13.81	358,557	+0.17(+1.25%)
Mar 05, 2007	13.81	13.97	13.61	13.64	591,753	-0.26(-1.87%)
Mar 02, 2007	14.06	14.19	13.83	13.90	788,169	-0.19(-1.35%)

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.