Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	14.26	14.50	14.26	14.43	1,276,950	+0.27(+1.87%)
May 30, 2007	14.13	14.19	14.03	14.17	551,709	-0.07(-0.50%)
May 29, 2007	14.23	14.30	14.16	14.24	385,021	+0.09(+0.64%)
May 25, 2007	14.18	14.26	14.07	14.15	262,865	+0.08(+0.55%)
May 24, 2007	14.22	14.38	14.01	14.07	475,323	-0.14(-1.00%)
May 23, 2007	14.49	14.51	14.16	14.21	432,801	-0.07(-0.50%)
May 22, 2007	14.18	14.29	14.03	14.29	388,732	+0.16(+1.10%)
May 21, 2007	13.93	14.23	13.88	14.13	309,099	+0.20(+1.44%)
May 18, 2007	13.74	14.07	13.65	13.93	306,934	+0.19(+1.41%)
May 17, 2007	13.87	14.07	13.67	13.74	173,955	-0.14(-0.98%)
May 16, 2007	13.85	13.87	13.66	13.87	205,653	+0.07(+0.52%)
May 15, 2007	13.90	13.99	13.75	13.80	300,131	-0.10(-0.70%)
May 14, 2007	14.21	14.23	13.84	13.90	325,180	-0.27(-1.92%)
May 11, 2007	14.13	14.18	14.03	14.17	127,103	+0.23(+1.62%)
May 10, 2007	14.10	14.10	13.68	13.94	296,729	-0.17(-1.24%)
May 09, 2007	14.11	14.21	13.98	14.12	154,936	-0.04(-0.27%)
May 08, 2007	14.05	14.17	13.89	14.16	259,309	+0.07(+0.50%)
May 07, 2007	14.00	14.20	13.96	14.09	183,542	+0.08(+0.60%)
May 04, 2007	14.09	14.09	13.70	14.00	334,458	-0.06(-0.41%)
May 03, 2007	14.09	14.10	13.88	14.06	262,493	-0.02(-0.14%)
May 02, 2007	13.76	14.08	13.73	14.08	295,028	+0.30(+2.16%)
May 01, 2007	13.64	13.85	13.55	13.78	235,187	+0.17(+1.28%)
Apr 30, 2007	13.94	13.94	13.59	13.61	346,536	-0.30(-2.19%)
Apr 27, 2007	13.92	14.04	13.84	13.91	197,149	-0.03(-0.23%)
Apr 26, 2007	14.00	14.00	13.79	13.94	157,874	-0.10(-0.74%)
Apr 25, 2007	13.92	14.10	13.83	14.05	181,996	+0.21(+1.49%)
Apr 24, 2007	13.84	13.90	13.70	13.84	283,895	+0.05(+0.33%)
Apr 23, 2007	14.14	14.20	13.72	13.79	246,011	-0.32(-2.25%)
Apr 20, 2007	13.99	14.11	13.86	14.11	356,415	+0.34(+2.49%)
Apr 19, 2007	13.58	13.78	13.50	13.77	469,726	+0.09(+0.66%)
Apr 18, 2007	13.71	13.78	13.63	13.68	334,040	-0.10(-0.70%)
Apr 17, 2007	14.16	14.16	13.72	13.78	212,457	-0.10(-0.75%)
Apr 16, 2007	13.35	13.90	13.09	13.88	256,371	+0.22(+1.61%)
Apr 13, 2007	13.65	13.66	13.54	13.66	201,633	+0.03(+0.19%)
Apr 12, 2007	13.45	13.63	13.39	13.63	187,717	+0.14(+1.01%)
Apr 11, 2007	13.34	13.64	13.24	13.50	829,574	+0.18(+1.36%)
Apr 10, 2007	13.28	13.44	13.28	13.32	256,062	+0.01(+0.10%)
Apr 09, 2007	13.32	13.35	13.23	13.30	211,220	-0.04(-0.29%)
Apr 05, 2007	13.46	13.51	13.34	13.34	253,897	-0.12(-0.91%)
Apr 04, 2007	13.72	13.72	13.43	13.46	296,265	-0.27(-1.98%)
Apr 03, 2007	13.57	13.83	13.56	13.74	327,654	+0.23(+1.72%)
Apr 02, 2007	13.37	13.50	13.21	13.50	358,425	+0.21(+1.61%)
Mar 30, 2007	13.40	13.46	13.19	13.29	391,670	-0.07(-0.53%)
Mar 29, 2007	13.32	13.37	13.21	13.36	235,033	+0.14(+1.03%)
Mar 28, 2007	13.30	13.36	13.18	13.23	672,318	-0.14(-1.06%)
Mar 27, 2007	13.52	13.52	13.32	13.37	192,356	-0.16(-1.15%)
Mar 26, 2007	13.45	13.53	13.29	13.52	248,021	+0.14(+1.01%)
Mar 23, 2007	13.45	13.48	13.36	13.39	185,243	-0.01(-0.05%)
Mar 22, 2007	13.58	13.58	13.30	13.39	234,414	-0.08(-0.58%)
Mar 21, 2007	13.21	13.52	13.13	13.47	210,138	+0.25(+1.91%)
Mar 20, 2007	13.12	13.25	13.11	13.22	157,101	+0.10(+0.74%)
Mar 19, 2007	13.08	13.16	13.02	13.12	224,827	+0.15(+1.15%)
Mar 16, 2007	13.10	13.17	12.91	12.97	454,448	-0.12(-0.94%)
Mar 15, 2007	12.97	13.26	12.95	13.10	325,953	+0.09(+0.70%)
Mar 14, 2007	12.82	13.10	12.64	13.01	458,623	+0.18(+1.41%)
Mar 13, 2007	13.25	13.15	12.79	12.82	330,592	-0.43(-3.22%)
Mar 12, 2007	13.13	13.27	13.09	13.25	198,386	+0.12(+0.89%)
Mar 09, 2007	13.21	13.21	13.04	13.13	169,780	+0.04(+0.30%)
Mar 08, 2007	13.11	13.21	12.97	13.10	307,862	+0.13(+1.00%)
Mar 07, 2007	13.03	13.12	12.95	12.97	287,297	-0.12(-0.89%)
Mar 06, 2007	12.79	13.15	12.74	13.08	315,593	+0.42(+3.32%)
Mar 05, 2007	12.87	13.08	12.63	12.66	377,753	-0.34(-2.64%)
Mar 02, 2007	13.10	13.20	12.91	13.01	435,275	-0.10(-0.74%)

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.