Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.48	13.48	13.44	13.44	29,467	+0.01(+0.06%)
May 30, 2007	13.27	13.44	13.27	13.44	45,182	+0.12(+0.88%)
May 29, 2007	13.32	13.32	13.32	13.32	785	-0.01(-0.08%)
May 25, 2007	13.28	13.33	13.28	13.33	34,574	+0.08(+0.62%)
May 24, 2007	13.39	13.44	13.25	13.25	49,897	-0.13(-0.97%)
May 23, 2007	13.45	13.46	13.38	13.38	3,928	-0.03(-0.19%)
May 22, 2007	13.41	13.42	13.40	13.40	10,608	-0.04(-0.27%)
May 21, 2007	13.39	13.44	13.39	13.44	23,180	+0.07(+0.55%)
May 18, 2007	13.33	13.37	13.33	13.36	25,145	+0.08(+0.57%)
May 17, 2007	13.27	13.32	13.25	13.29	25,931	+0.05(+0.38%)
May 16, 2007	13.22	13.25	13.18	13.24	12,179	+0.05(+0.41%)
May 15, 2007	13.20	13.27	13.18	13.18	16,501	+0.01(+0.04%)
May 14, 2007	13.23	13.23	13.15	13.18	18,073	-0.02(-0.12%)
May 11, 2007	13.15	13.19	13.15	13.19	7,072	+0.13(+1.01%)
May 10, 2007	13.18	13.20	13.06	13.06	18,073	-0.10(-0.74%)
May 09, 2007	13.20	13.22	13.16	13.16	16,501	-0.04(-0.27%)
May 08, 2007	13.17	13.19	13.14	13.19	12,572	-0.01(-0.06%)
May 07, 2007	13.19	13.21	13.19	13.20	27,895	+0.04(+0.27%)
May 04, 2007	13.19	13.19	13.16	13.17	9,036	+0.04(+0.27%)
May 03, 2007	13.09	13.14	13.09	13.13	51,862	+0.06(+0.47%)
May 02, 2007	13.02	13.10	13.02	13.07	20,037	+0.08(+0.59%)
May 01, 2007	12.98	12.99	12.94	12.99	84,472	+0.03(+0.20%)
Apr 30, 2007	13.05	13.09	12.97	12.97	93,901	-0.09(-0.70%)
Apr 27, 2007	13.04	13.08	13.04	13.06	231,807	-0.01(-0.05%)
Apr 26, 2007	13.08	13.08	13.07	13.07	8,250	-0.03(-0.22%)
Apr 25, 2007	13.02	13.10	12.98	13.10	15,322	+0.12(+0.92%)
Apr 24, 2007	12.92	12.98	12.91	12.98	261,667	+0.00(+0.00%)
Apr 23, 2007	13.01	13.02	12.97	12.98	22,002	+0.00(+0.02%)
Apr 20, 2007	12.96	12.97	12.96	12.97	6,286	+0.10(+0.75%)
Apr 19, 2007	12.80	12.89	12.80	12.88	8,643	-0.03(-0.20%)
Apr 18, 2007	12.86	12.91	12.85	12.90	5,500	+0.03(+0.26%)
Apr 17, 2007	12.86	12.89	12.86	12.87	7,464	+0.02(+0.12%)
Apr 16, 2007	12.77	12.85	12.77	12.85	23,180	+0.16(+1.22%)
Apr 13, 2007	12.69	12.70	12.69	12.70	9,822	+0.03(+0.22%)
Apr 12, 2007	12.58	12.67	12.58	12.67	12,572	+0.05(+0.40%)
Apr 11, 2007	12.68	12.68	12.62	12.62	13,751	-0.07(-0.53%)
Apr 10, 2007	12.67	12.69	12.65	12.69	3,143	+0.04(+0.33%)
Apr 09, 2007	12.66	12.66	12.63	12.64	16,501	+0.01(+0.10%)
Apr 05, 2007	12.60	12.64	12.60	12.63	20,823	+0.06(+0.47%)
Apr 04, 2007	12.57	12.58	12.57	12.57	4,714	+0.16(+1.31%)
Apr 03, 2007	12.41	12.41	12.41	12.41	0	+0.00(+0.00%)
Apr 02, 2007	12.41	12.41	12.41	12.41	392	-0.04(-0.35%)
Mar 30, 2007	12.45	12.45	12.45	12.45	2,357	+0.03(+0.25%)
Mar 29, 2007	12.43	12.43	12.42	12.42	785	-0.10(-0.79%)
Mar 28, 2007	12.52	12.52	12.52	12.52	0	+0.00(+0.00%)
Mar 27, 2007	12.52	12.52	12.50	12.52	7,857	-0.04(-0.32%)
Mar 26, 2007	12.56	12.56	12.56	12.56	392	-0.04(-0.34%)
Mar 23, 2007	12.61	12.61	12.61	12.61	392	+0.03(+0.24%)
Mar 22, 2007	12.56	12.59	12.56	12.58	5,107	+0.03(+0.26%)
Mar 21, 2007	12.55	12.56	12.54	12.54	3,536	+0.23(+1.84%)
Mar 20, 2007	12.27	12.32	12.27	12.32	9,822	+0.18(+1.51%)
Mar 19, 2007	12.13	12.13	12.13	12.13	0	+0.00(+0.00%)
Mar 16, 2007	12.12	12.18	12.12	12.13	25,538	-0.02(-0.19%)
Mar 15, 2007	12.14	12.16	12.12	12.16	35,360	+0.17(+1.44%)
Mar 14, 2007	11.98	11.98	11.98	11.98	392	-0.08(-0.70%)
Mar 13, 2007	12.10	12.10	12.07	12.07	5,107	-0.18(-1.48%)
Mar 12, 2007	12.25	12.25	12.25	12.25	3,928	-0.02(-0.19%)
Mar 09, 2007	12.29	12.29	12.27	12.27	2,750	-0.03(-0.23%)
Mar 08, 2007	12.30	12.30	12.30	12.30	392	+0.05(+0.43%)
Mar 07, 2007	12.18	12.25	12.18	12.25	9,822	+0.12(+0.99%)
Mar 06, 2007	12.13	12.13	12.13	12.13	4,714	+0.06(+0.46%)
Mar 05, 2007	12.03	12.15	12.03	12.07	69,149	-0.10(-0.79%)
Mar 02, 2007	12.22	12.23	12.14	12.17	29,074	-0.14(-1.16%)

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.