Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.29	13.30	13.20	13.26	31,993	-0.03(-0.23%)
May 30, 2007	13.26	13.58	13.22	13.29	90,648	+0.05(+0.36%)
May 29, 2007	13.29	13.38	13.20	13.24	43,991	-0.14(-1.03%)
May 25, 2007	13.32	13.38	13.21	13.38	41,991	+0.05(+0.41%)
May 24, 2007	13.59	13.67	13.04	13.33	55,322	-0.21(-1.55%)
May 23, 2007	13.49	13.56	13.44	13.54	32,993	+0.03(+0.24%)
May 22, 2007	13.58	13.62	13.50	13.50	28,994	-0.05(-0.35%)
May 21, 2007	13.44	13.59	13.44	13.55	51,656	+0.16(+1.21%)
May 18, 2007	13.20	13.44	13.16	13.39	32,326	+0.19(+1.45%)
May 17, 2007	13.17	13.23	13.08	13.20	66,653	+0.08(+0.57%)
May 16, 2007	13.23	13.28	13.08	13.12	27,994	-0.08(-0.61%)
May 15, 2007	13.16	13.42	13.13	13.20	68,319	+0.12(+0.92%)
May 14, 2007	13.41	13.41	13.08	13.08	38,325	-0.26(-1.91%)
May 11, 2007	13.44	13.45	13.34	13.34	31,327	-0.21(-1.55%)
May 10, 2007	13.44	13.68	13.36	13.55	74,651	+0.09(+0.69%)
May 09, 2007	13.37	13.68	13.29	13.45	93,981	+0.13(+0.94%)
May 08, 2007	13.35	13.37	13.30	13.33	10,331	+0.02(+0.11%)
May 07, 2007	13.26	13.38	13.20	13.31	28,327	+0.07(+0.54%)
May 04, 2007	12.84	13.47	12.84	13.24	101,312	+0.34(+2.63%)
May 03, 2007	12.92	12.98	12.84	12.90	28,994	-0.01(-0.09%)
May 02, 2007	12.98	12.98	12.84	12.91	32,993	-0.05(-0.42%)
May 01, 2007	13.10	13.11	12.88	12.97	24,661	-0.04(-0.28%)
Apr 30, 2007	12.90	13.44	12.89	13.00	111,644	+0.10(+0.77%)
Apr 27, 2007	13.01	13.01	12.90	12.91	47,990	-0.11(-0.81%)
Apr 26, 2007	13.17	13.20	13.00	13.01	21,995	-0.22(-1.68%)
Apr 25, 2007	13.13	13.37	13.09	13.23	62,320	+0.06(+0.46%)
Apr 24, 2007	13.08	13.18	13.05	13.17	43,657	+0.08(+0.60%)
Apr 23, 2007	12.96	13.20	12.96	13.09	52,989	+0.08(+0.62%)
Apr 20, 2007	13.26	13.26	13.01	13.01	41,324	-0.25(-1.86%)
Apr 19, 2007	13.32	13.32	13.25	13.26	21,329	-0.20(-1.47%)
Apr 18, 2007	13.49	13.57	13.45	13.46	99,646	+0.02(+0.11%)
Apr 17, 2007	13.58	13.58	13.43	13.44	64,986	-0.08(-0.60%)
Apr 16, 2007	13.53	13.57	13.46	13.52	65,320	+0.03(+0.24%)
Apr 13, 2007	13.48	13.56	13.43	13.49	61,654	+0.04(+0.30%)
Apr 12, 2007	13.40	13.63	13.39	13.45	24,328	+0.01(+0.07%)
Apr 11, 2007	13.45	13.53	13.31	13.44	33,659	-0.02(-0.13%)
Apr 10, 2007	13.41	13.57	13.30	13.46	46,990	+0.03(+0.25%)
Apr 09, 2007	13.23	13.51	13.12	13.43	127,974	+0.13(+1.02%)
Apr 05, 2007	13.01	13.45	13.01	13.29	114,643	+0.24(+1.84%)
Apr 04, 2007	12.81	13.11	12.79	13.05	63,987	+0.18(+1.39%)
Apr 03, 2007	12.63	12.95	12.63	12.87	62,654	+0.27(+2.11%)
Apr 02, 2007	12.60	12.69	12.57	12.61	47,323	+0.01(+0.12%)
Mar 30, 2007	12.68	12.71	12.57	12.59	29,327	-0.04(-0.31%)
Mar 29, 2007	13.40	13.40	12.51	12.63	103,645	-0.52(-3.93%)
Mar 28, 2007	12.78	13.28	12.78	13.15	56,321	+0.34(+2.65%)
Mar 27, 2007	12.69	12.90	12.63	12.81	44,990	+0.12(+0.95%)
Mar 26, 2007	12.32	12.76	12.32	12.69	80,317	+0.43(+3.47%)
Mar 23, 2007	12.50	12.63	12.25	12.26	154,968	-0.19(-1.52%)
Mar 22, 2007	12.08	12.45	12.08	12.45	59,321	+0.33(+2.72%)
Mar 21, 2007	12.16	12.30	12.12	12.12	47,323	-0.03(-0.25%)
Mar 20, 2007	12.20	12.20	12.06	12.15	74,651	-0.04(-0.37%)
Mar 19, 2007	12.15	12.24	12.09	12.20	48,656	+0.08(+0.62%)
Mar 16, 2007	12.29	12.30	12.08	12.12	32,660	-0.12(-0.98%)
Mar 15, 2007	12.30	12.35	12.24	12.24	41,324	-0.06(-0.49%)
Mar 14, 2007	12.42	12.42	12.05	12.30	32,660	-0.12(-0.97%)
Mar 13, 2007	12.45	12.56	12.42	12.42	28,660	-0.03(-0.22%)
Mar 12, 2007	12.46	12.57	12.44	12.45	33,326	-0.04(-0.34%)
Mar 09, 2007	12.50	12.60	12.46	12.49	35,659	-0.03(-0.22%)
Mar 08, 2007	12.57	12.57	12.41	12.52	39,325	-0.04(-0.36%)
Mar 07, 2007	12.56	12.58	12.45	12.56	54,322	+0.06(+0.46%)
Mar 06, 2007	12.33	12.71	12.33	12.51	128,307	+0.23(+1.91%)
Mar 05, 2007	12.80	12.83	12.06	12.27	235,619	-0.60(-4.66%)
Mar 02, 2007	13.16	13.16	12.87	12.87	60,654	-0.26(-1.94%)

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.