Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	14.66	14.74	14.60	14.60	302,471	-0.11(-0.75%)
May 30, 2007	14.68	14.75	14.56	14.71	149,585	+0.10(+0.68%)
May 29, 2007	14.73	14.76	14.60	14.61	180,218	-0.07(-0.48%)
May 25, 2007	14.65	14.74	14.60	14.68	1,212,124	+0.03(+0.20%)
May 24, 2007	14.81	14.88	14.60	14.65	343,356	-0.20(-1.35%)
May 23, 2007	14.84	14.98	14.81	14.85	377,619	+0.10(+0.68%)
May 22, 2007	14.89	14.94	14.68	14.75	476,201	-0.24(-1.60%)
May 21, 2007	15.02	15.07	14.80	14.99	280,145	+0.00(+0.00%)
May 18, 2007	15.02	15.07	14.80	14.99	280,145	-0.01(-0.07%)
May 17, 2007	14.99	15.07	14.82	15.00	288,618	+0.06(+0.40%)
May 16, 2007	14.75	15.00	14.73	14.94	183,619	+0.28(+1.91%)
May 15, 2007	14.75	14.91	14.66	14.66	476,450	-0.09(-0.61%)
May 14, 2007	14.94	14.94	14.75	14.75	103,477	-0.22(-1.47%)
May 11, 2007	14.78	14.97	14.69	14.97	612,216	+0.30(+2.04%)
May 10, 2007	14.83	14.88	14.66	14.67	254,333	-0.25(-1.68%)
May 09, 2007	14.72	15.05	14.72	14.92	1,034,507	+0.12(+0.81%)
May 08, 2007	14.89	14.97	14.70	14.80	274,781	-0.10(-0.67%)
May 07, 2007	14.87	15.10	14.87	14.90	533,250	-0.10(-0.67%)
May 04, 2007	14.87	15.08	14.77	15.00	541,975	+0.21(+1.42%)
May 03, 2007	14.64	14.79	14.36	14.79	478,065	+0.20(+1.37%)
May 02, 2007	14.80	14.95	14.43	14.59	547,630	-0.21(-1.42%)
May 01, 2007	15.00	15.08	14.80	14.80	374,665	-0.20(-1.33%)
Apr 30, 2007	15.26	15.40	15.00	15.00	301,218	-0.42(-2.72%)
Apr 27, 2007	15.15	15.49	15.01	15.42	349,968	+0.23(+1.51%)
Apr 26, 2007	15.22	15.45	15.04	15.19	265,261	-0.09(-0.59%)
Apr 25, 2007	15.42	15.42	15.21	15.28	229,152	-0.14(-0.91%)
Apr 24, 2007	15.56	15.65	15.26	15.42	624,989	-0.10(-0.64%)
Apr 23, 2007	15.60	15.68	15.51	15.52	241,911	-0.03(-0.19%)
Apr 20, 2007	15.55	15.70	15.50	15.55	277,339	+0.05(+0.32%)
Apr 19, 2007	15.55	15.57	15.31	15.50	359,582	-0.20(-1.27%)
Apr 18, 2007	15.46	15.90	15.46	15.70	557,992	+0.03(+0.19%)
Apr 17, 2007	15.75	15.80	15.50	15.67	748,908	+0.17(+1.10%)
Apr 16, 2007	15.30	15.60	15.22	15.50	274,785	+0.25(+1.64%)
Apr 13, 2007	15.15	15.30	14.96	15.25	394,707	+0.10(+0.66%)
Apr 12, 2007	15.30	15.30	15.04	15.15	377,871	-0.15(-0.98%)
Apr 11, 2007	15.10	15.30	15.03	15.30	200,328	+0.35(+2.34%)
Apr 10, 2007	15.25	15.38	14.85	14.95	312,988	-0.35(-2.29%)
Apr 09, 2007	15.10	15.39	15.10	15.30	338,313	+0.20(+1.32%)
Apr 05, 2007	14.94	15.19	14.83	15.10	248,940	+0.20(+1.34%)
Apr 04, 2007	14.57	15.05	14.57	14.90	495,641	+0.35(+2.41%)
Apr 03, 2007	14.45	14.64	14.41	14.55	199,832	+0.10(+0.69%)
Apr 02, 2007	14.35	14.67	14.32	14.45	819,872	+0.03(+0.21%)
Mar 30, 2007	14.49	14.49	14.35	14.42	382,810	-0.08(-0.55%)
Mar 29, 2007	14.53	14.67	14.43	14.50	220,454	-0.05(-0.34%)
Mar 28, 2007	14.57	14.65	14.45	14.55	513,449	-0.05(-0.34%)
Mar 27, 2007	14.44	14.75	14.28	14.60	244,145	+0.05(+0.34%)
Mar 26, 2007	14.53	14.70	14.45	14.55	851,066	+0.04(+0.28%)
Mar 23, 2007	14.85	14.95	14.51	14.51	212,990	-0.35(-2.36%)
Mar 22, 2007	14.81	15.00	14.77	14.86	189,084	+0.03(+0.20%)
Mar 21, 2007	14.70	15.00	14.63	14.83	188,230	+0.08(+0.54%)
Mar 20, 2007	14.44	14.94	14.44	14.75	371,517	+0.28(+1.94%)
Mar 19, 2007	14.48	14.64	14.42	14.47	152,961	-0.17(-1.16%)
Mar 16, 2007	14.77	14.95	14.38	14.64	453,553	-0.24(-1.61%)
Mar 15, 2007	14.54	14.93	14.21	14.88	259,685	+0.43(+2.98%)
Mar 14, 2007	14.48	14.81	14.15	14.45	517,579	-0.21(-1.43%)
Mar 13, 2007	15.17	15.17	14.53	14.66	330,497	-0.54(-3.55%)
Mar 12, 2007	14.85	15.33	14.58	15.20	856,598	+0.37(+2.49%)
Mar 09, 2007	14.53	14.85	14.50	14.83	328,631	+0.33(+2.28%)
Mar 08, 2007	14.41	14.59	14.41	14.50	318,303	-0.10(-0.68%)
Mar 07, 2007	14.58	14.60	14.41	14.60	222,144	+0.03(+0.21%)
Mar 06, 2007	14.22	14.60	14.15	14.57	413,758	+0.28(+1.96%)
Mar 05, 2007	14.31	14.36	14.08	14.29	317,621	-0.16(-1.11%)
Mar 02, 2007	14.60	14.60	14.41	14.45	385,723	-0.22(-1.50%)

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.