Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.80	13.97	13.67	13.76	2,066,855	-0.04(-0.28%)
May 30, 2007	13.71	13.82	13.46	13.79	2,676,895	-0.07(-0.49%)
May 29, 2007	13.57	14.00	13.56	13.86	1,648,101	+0.24(+1.78%)
May 25, 2007	13.58	13.74	13.48	13.62	1,169,321	+0.10(+0.72%)
May 24, 2007	13.65	13.96	13.45	13.52	2,636,745	-0.19(-1.41%)
May 23, 2007	13.88	14.03	13.70	13.72	1,778,490	-0.11(-0.77%)
May 22, 2007	13.66	13.84	13.62	13.82	2,145,906	+0.17(+1.28%)
May 21, 2007	13.41	13.87	13.40	13.65	1,936,174	+0.15(+1.07%)
May 18, 2007	13.50	13.60	13.33	13.50	2,107,197	+0.06(+0.43%)
May 17, 2007	13.41	13.52	13.24	13.45	1,522,207	-0.01(-0.07%)
May 16, 2007	13.32	13.54	13.05	13.46	3,131,474	+0.10(+0.72%)
May 15, 2007	13.45	13.70	13.31	13.36	2,606,477	-0.07(-0.50%)
May 14, 2007	13.60	13.73	13.42	13.43	2,390,529	-0.31(-2.25%)
May 11, 2007	13.41	13.77	13.38	13.74	2,774,360	+0.39(+2.90%)
May 10, 2007	13.70	13.71	13.29	13.35	3,883,878	-0.35(-2.54%)
May 09, 2007	13.32	13.75	13.12	13.70	3,520,491	+0.33(+2.46%)
May 08, 2007	13.07	13.45	12.81	13.37	3,412,364	+0.20(+1.54%)
May 07, 2007	13.19	13.34	13.05	13.17	2,435,007	-0.07(-0.51%)
May 04, 2007	13.41	13.46	13.04	13.23	3,199,568	-0.07(-0.51%)
May 03, 2007	13.25	13.46	13.07	13.30	3,983,245	+0.02(+0.15%)
May 02, 2007	13.26	13.52	12.77	13.28	5,539,364	-0.01(-0.05%)
May 01, 2007	13.54	13.71	13.23	13.29	3,923,634	-0.24(-1.80%)
Apr 30, 2007	14.10	14.13	13.49	13.53	3,935,463	-0.61(-4.31%)
Apr 27, 2007	14.06	14.23	13.98	14.14	2,704,579	+0.00(+0.00%)
Apr 26, 2007	14.03	14.14	13.78	14.14	3,205,151	+0.07(+0.48%)
Apr 25, 2007	13.80	14.12	13.69	14.07	4,144,984	+0.37(+2.68%)
Apr 24, 2007	13.66	14.00	13.54	13.71	6,601,025	+0.08(+0.57%)
Apr 23, 2007	13.40	13.65	13.37	13.63	3,049,710	+0.26(+1.95%)
Apr 20, 2007	13.47	13.59	13.26	13.37	2,592,206	+0.05(+0.36%)
Apr 19, 2007	12.95	13.48	12.93	13.32	4,629,455	+0.13(+0.95%)
Apr 18, 2007	13.04	13.36	12.72	13.19	5,260,090	+0.03(+0.22%)
Apr 17, 2007	13.68	13.68	12.99	13.17	5,452,408	-0.49(-3.61%)
Apr 16, 2007	13.47	13.67	13.42	13.66	2,640,083	+0.26(+1.95%)
Apr 13, 2007	13.48	13.48	12.80	13.40	5,041,162	-0.09(-0.65%)
Apr 12, 2007	13.48	13.59	13.28	13.48	4,932,613	-0.09(-0.64%)
Apr 11, 2007	13.40	13.83	13.36	13.57	5,039,056	+0.12(+0.86%)
Apr 10, 2007	13.13	13.49	13.06	13.46	2,709,231	-0.04(-0.29%)
Apr 09, 2007	13.61	13.62	13.23	13.49	2,571,501	-0.13(-0.92%)
Apr 05, 2007	13.25	13.77	13.25	13.62	3,378,135	+0.32(+2.40%)
Apr 04, 2007	13.09	13.35	12.99	13.30	3,593,875	+0.19(+1.48%)
Apr 03, 2007	12.55	13.19	12.51	13.11	5,596,821	+0.71(+5.69%)
Apr 02, 2007	12.57	12.58	12.26	12.40	3,928,801	+0.33(+2.72%)
Mar 30, 2007	11.83	12.09	11.77	12.07	3,906,267	+0.30(+2.55%)
Mar 29, 2007	12.20	12.25	11.38	11.77	4,676,409	-0.32(-2.64%)
Mar 28, 2007	12.23	12.29	12.05	12.09	3,548,867	-0.16(-1.34%)
Mar 27, 2007	12.57	12.58	12.25	12.26	2,770,899	-0.30(-2.39%)
Mar 26, 2007	12.42	12.59	12.24	12.56	2,716,040	+0.13(+1.01%)
Mar 23, 2007	12.25	12.47	12.16	12.43	2,550,658	+0.14(+1.10%)
Mar 22, 2007	12.24	12.36	11.97	12.29	4,060,426	+0.09(+0.71%)
Mar 21, 2007	11.70	12.24	11.65	12.21	4,261,654	+0.53(+4.56%)
Mar 20, 2007	11.44	11.70	11.35	11.68	3,237,689	+0.16(+1.43%)
Mar 19, 2007	11.42	11.55	11.33	11.51	2,290,877	+0.16(+1.45%)
Mar 16, 2007	11.45	11.61	11.27	11.35	2,314,364	-0.12(-1.01%)
Mar 15, 2007	11.30	11.47	11.30	11.46	1,919,538	+0.14(+1.20%)
Mar 14, 2007	11.12	11.40	10.97	11.33	2,550,209	+0.15(+1.39%)
Mar 13, 2007	11.63	11.70	11.16	11.17	2,882,632	-0.45(-3.91%)
Mar 12, 2007	11.61	11.80	11.49	11.63	2,825,416	+0.02(+0.17%)
Mar 09, 2007	11.65	11.75	11.39	11.61	2,223,052	+0.03(+0.25%)
Mar 08, 2007	11.42	11.73	11.32	11.58	3,263,255	+0.33(+2.92%)
Mar 07, 2007	11.37	11.45	11.20	11.25	2,934,497	-0.14(-1.19%)
Mar 06, 2007	11.17	11.53	11.08	11.39	3,567,181	+0.63(+5.84%)
Mar 05, 2007	10.77	11.18	10.73	10.76	4,299,362	-0.19(-1.77%)
Mar 02, 2007	11.34	11.44	10.94	10.95	3,171,941	-0.46(-4.07%)

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.