Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.92	13.94	13.85	13.89	48,843	+0.04(+0.31%)
May 30, 2007	13.68	13.84	13.67	13.84	47,083	+0.13(+0.94%)
May 29, 2007	13.68	13.74	13.68	13.71	110,888	+0.13(+0.95%)
May 25, 2007	13.59	13.63	13.54	13.59	109,127	+0.06(+0.43%)
May 24, 2007	13.70	13.75	13.50	13.53	41,803	-0.20(-1.45%)
May 23, 2007	13.82	13.85	13.72	13.73	53,243	-0.06(-0.41%)
May 22, 2007	13.70	13.81	13.70	13.78	105,607	+0.09(+0.63%)
May 21, 2007	13.64	13.72	13.63	13.70	34,322	+0.07(+0.55%)
May 18, 2007	13.63	13.65	13.59	13.62	88,006	+0.02(+0.18%)
May 17, 2007	13.63	13.64	13.59	13.60	43,563	-0.05(-0.36%)
May 16, 2007	13.66	13.68	13.59	13.65	42,683	+0.03(+0.20%)
May 15, 2007	13.73	13.76	13.62	13.62	91,966	-0.08(-0.61%)
May 14, 2007	13.76	13.78	13.68	13.70	77,885	-0.05(-0.38%)
May 11, 2007	13.68	13.76	13.69	13.76	39,162	+0.12(+0.87%)
May 10, 2007	13.76	13.77	13.64	13.64	121,448	-0.18(-1.28%)
May 09, 2007	13.70	13.82	13.69	13.81	43,563	+0.09(+0.65%)
May 08, 2007	13.69	13.73	13.67	13.73	20,681	-0.01(-0.05%)
May 07, 2007	13.73	13.75	13.73	13.73	24,641	+0.04(+0.27%)
May 04, 2007	13.73	13.73	13.67	13.70	29,042	-0.01(-0.05%)
May 03, 2007	13.67	13.76	13.67	13.70	146,970	+0.02(+0.13%)
May 02, 2007	13.59	13.69	13.58	13.69	59,404	+0.10(+0.77%)
May 01, 2007	13.56	13.60	13.47	13.58	146,530	+0.05(+0.39%)
Apr 30, 2007	13.71	13.71	13.53	13.53	91,966	-0.17(-1.26%)
Apr 27, 2007	13.69	13.72	13.68	13.70	17,601	-0.01(-0.10%)
Apr 26, 2007	13.72	13.74	13.66	13.71	26,401	+0.00(+0.00%)
Apr 25, 2007	13.68	13.73	13.62	13.71	23,761	+0.09(+0.68%)
Apr 24, 2007	13.66	13.66	13.56	13.62	40,922	-0.01(-0.08%)
Apr 23, 2007	13.65	13.66	13.62	13.63	41,803	+0.03(+0.25%)
Apr 20, 2007	13.60	13.60	13.54	13.60	117,488	+0.09(+0.67%)
Apr 19, 2007	13.47	13.54	13.47	13.51	33,442	-0.04(-0.27%)
Apr 18, 2007	13.52	13.58	13.51	13.54	25,081	+0.00(+0.03%)
Apr 17, 2007	13.51	13.56	13.49	13.54	165,892	+0.05(+0.34%)
Apr 16, 2007	13.52	13.55	13.44	13.49	163,691	+0.12(+0.90%)
Apr 13, 2007	13.34	13.38	13.30	13.37	76,125	+0.05(+0.36%)
Apr 12, 2007	13.27	13.33	13.23	13.33	40,042	+0.01(+0.10%)
Apr 11, 2007	13.37	13.39	13.29	13.31	73,485	-0.09(-0.68%)
Apr 10, 2007	13.37	13.43	13.37	13.40	41,803	+0.03(+0.24%)
Apr 09, 2007	13.39	13.39	13.36	13.37	80,085	+0.01(+0.09%)
Apr 05, 2007	13.35	13.38	13.34	13.36	72,165	+0.01(+0.07%)
Apr 04, 2007	13.37	13.37	13.33	13.35	34,762	-0.02(-0.12%)
Apr 03, 2007	13.33	13.39	13.31	13.37	300,541	+0.11(+0.84%)
Apr 02, 2007	13.22	13.26	13.18	13.26	121,008	+0.08(+0.64%)
Mar 30, 2007	13.19	13.22	13.10	13.17	137,730	+0.03(+0.24%)
Mar 29, 2007	13.21	13.21	13.09	13.14	92,406	+0.01(+0.10%)
Mar 28, 2007	13.16	13.17	13.12	13.13	50,163	-0.08(-0.59%)
Mar 27, 2007	13.24	13.24	13.17	13.20	100,767	-0.10(-0.77%)
Mar 26, 2007	13.38	13.38	13.21	13.31	128,929	-0.10(-0.76%)
Mar 23, 2007	13.42	13.42	13.38	13.41	130,249	+0.05(+0.35%)
Mar 22, 2007	13.39	13.41	13.34	13.36	86,686	+0.00(+0.01%)
Mar 21, 2007	13.21	13.39	13.17	13.36	43,123	+0.17(+1.31%)
Mar 20, 2007	13.09	13.19	13.09	13.19	55,004	+0.09(+0.68%)
Mar 19, 2007	13.05	13.13	13.05	13.10	57,644	+0.11(+0.86%)
Mar 16, 2007	13.08	13.09	12.98	12.99	80,965	-0.07(-0.57%)
Mar 15, 2007	12.94	13.07	12.94	13.06	51,483	+0.13(+0.98%)
Mar 14, 2007	12.94	12.94	12.76	12.94	79,205	+0.03(+0.23%)
Mar 13, 2007	13.15	13.10	12.90	12.91	58,964	-0.25(-1.88%)
Mar 12, 2007	13.11	13.18	13.09	13.15	54,123	+0.03(+0.24%)
Mar 09, 2007	13.16	13.16	13.07	13.12	42,243	+0.00(+0.02%)
Mar 08, 2007	13.06	13.13	13.06	13.12	110,008	+0.15(+1.16%)
Mar 07, 2007	12.96	13.04	12.95	12.97	92,846	-0.04(-0.28%)
Mar 06, 2007	12.86	13.04	12.73	13.01	199,334	+0.22(+1.71%)
Mar 05, 2007	12.89	12.98	12.79	12.79	84,046	-0.26(-2.02%)
Mar 02, 2007	13.17	13.20	13.05	13.05	68,644	-0.16(-1.24%)

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.