Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	14.40	14.41	14.34	14.37	1,692,596	+0.02(+0.16%)
May 30, 2007	14.15	14.35	14.15	14.35	950,417	+0.11(+0.80%)
May 29, 2007	14.21	14.27	14.17	14.24	2,259,061	+0.02(+0.14%)
May 25, 2007	14.21	14.22	14.16	14.22	857,220	+0.08(+0.57%)
May 24, 2007	14.27	14.34	14.11	14.14	1,851,808	-0.12(-0.87%)
May 23, 2007	14.31	14.36	14.25	14.26	1,116,910	+0.01(+0.09%)
May 22, 2007	14.31	14.33	14.25	14.25	1,236,804	-0.04(-0.30%)
May 21, 2007	14.32	14.34	14.27	14.29	2,473,123	+0.02(+0.11%)
May 18, 2007	14.21	14.29	14.20	14.27	1,912,386	+0.11(+0.74%)
May 17, 2007	14.14	14.21	14.13	14.17	2,274,108	+0.00(+0.00%)
May 16, 2007	14.11	14.17	14.05	14.17	1,604,253	+0.12(+0.82%)
May 15, 2007	14.10	14.18	14.03	14.05	1,688,713	-0.06(-0.41%)
May 14, 2007	14.11	14.16	14.04	14.11	5,230,692	-0.00(-0.01%)
May 11, 2007	14.03	14.12	13.99	14.11	1,341,165	+0.11(+0.77%)
May 10, 2007	14.15	14.16	13.99	14.01	2,826,122	-0.18(-1.26%)
May 09, 2007	14.14	14.20	14.10	14.19	1,641,144	+0.03(+0.19%)
May 08, 2007	14.12	14.17	14.08	14.16	1,002,355	+0.01(+0.04%)
May 07, 2007	14.11	14.18	14.11	14.15	2,399,342	+0.01(+0.04%)
May 04, 2007	14.16	14.21	14.10	14.15	1,089,727	+0.02(+0.17%)
May 03, 2007	14.14	14.14	14.07	14.12	2,240,523	+0.06(+0.43%)
May 02, 2007	14.00	14.09	13.99	14.06	5,149,144	+0.08(+0.57%)
May 01, 2007	13.96	13.98	13.88	13.98	1,859,089	+0.02(+0.15%)
Apr 30, 2007	14.09	14.09	13.94	13.96	1,123,220	-0.10(-0.73%)
Apr 27, 2007	14.04	14.09	14.00	14.06	1,415,432	-0.01(-0.10%)
Apr 26, 2007	14.06	14.09	14.03	14.08	2,634,762	+0.03(+0.19%)
Apr 25, 2007	14.01	14.06	13.93	14.05	1,137,297	+0.15(+1.05%)
Apr 24, 2007	13.96	13.96	13.85	13.91	1,333,884	+0.00(+0.00%)
Apr 23, 2007	13.96	13.98	13.91	13.91	967,406	-0.04(-0.27%)
Apr 20, 2007	13.90	13.96	13.88	13.94	1,043,128	+0.11(+0.80%)
Apr 19, 2007	13.77	13.85	13.76	13.83	1,374,658	-0.01(-0.09%)
Apr 18, 2007	13.79	13.87	13.79	13.84	1,949,860	-0.01(-0.10%)
Apr 17, 2007	13.81	13.89	13.81	13.86	3,264,328	+0.04(+0.31%)
Apr 16, 2007	13.74	13.82	13.73	13.82	2,487,685	+0.15(+1.09%)
Apr 13, 2007	13.65	13.68	13.58	13.67	915,468	+0.04(+0.32%)
Apr 12, 2007	13.56	13.63	13.46	13.62	1,337,768	+0.07(+0.55%)
Apr 11, 2007	13.62	13.62	13.50	13.55	2,359,539	-0.07(-0.48%)
Apr 10, 2007	13.58	13.62	13.57	13.62	1,821,713	+0.04(+0.32%)
Apr 09, 2007	13.61	13.61	13.56	13.57	1,452,808	-0.01(-0.06%)
Apr 05, 2007	13.49	13.59	13.49	13.58	1,277,578	+0.05(+0.37%)
Apr 04, 2007	13.50	13.56	13.48	13.53	2,655,149	+0.04(+0.27%)
Apr 03, 2007	13.46	13.53	13.41	13.49	1,673,666	+0.15(+1.16%)
Apr 02, 2007	13.35	13.38	13.28	13.34	2,600,784	+0.02(+0.19%)
Mar 30, 2007	13.34	13.39	13.21	13.31	1,033,906	-0.01(-0.11%)
Mar 29, 2007	13.39	13.39	13.25	13.33	1,668,812	+0.02(+0.17%)
Mar 28, 2007	13.35	13.38	13.28	13.31	1,563,479	-0.09(-0.68%)
Mar 27, 2007	13.43	13.45	13.37	13.40	1,490,669	-0.05(-0.38%)
Mar 26, 2007	13.44	13.48	13.34	13.45	1,561,052	-0.06(-0.46%)
Mar 23, 2007	13.50	13.54	13.48	13.51	1,056,234	+0.00(+0.00%)
Mar 22, 2007	13.52	13.53	13.44	13.51	876,636	+0.02(+0.15%)
Mar 21, 2007	13.32	13.51	13.27	13.49	1,110,114	+0.21(+1.60%)
Mar 20, 2007	13.20	13.29	13.19	13.28	1,100,406	+0.08(+0.59%)
Mar 19, 2007	13.13	13.22	13.12	13.20	1,400,384	+0.14(+1.06%)
Mar 16, 2007	13.10	13.15	13.03	13.06	957,212	-0.05(-0.36%)
Mar 15, 2007	13.08	13.13	13.05	13.11	1,396,501	+0.04(+0.28%)
Mar 14, 2007	13.00	13.09	12.86	13.07	3,163,365	+0.10(+0.78%)
Mar 13, 2007	13.22	13.22	12.97	12.97	1,268,355	-0.25(-1.90%)
Mar 12, 2007	13.16	13.26	13.16	13.22	1,350,873	+0.03(+0.20%)
Mar 09, 2007	13.28	13.28	13.15	13.20	1,429,023	-0.01(-0.09%)
Mar 08, 2007	13.23	13.27	13.17	13.21	1,337,282	+0.07(+0.55%)
Mar 07, 2007	13.15	13.22	13.11	13.14	1,117,395	-0.02(-0.13%)
Mar 06, 2007	13.07	13.17	12.96	13.15	1,533,870	+0.22(+1.72%)
Mar 05, 2007	12.97	13.11	12.93	12.93	1,577,071	-0.10(-0.77%)
Mar 02, 2007	13.08	13.20	13.03	13.03	3,614,303	-0.17(-1.30%)

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.