Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	14.56	15.17	14.56	15.06	94,808	+0.49(+3.35%)
May 30, 2007	14.65	14.69	14.36	14.57	94,844	-0.05(-0.36%)
May 29, 2007	14.97	14.97	14.57	14.62	108,174	-0.04(-0.29%)
May 25, 2007	14.85	15.25	14.64	14.66	63,520	-0.05(-0.32%)
May 24, 2007	15.08	15.32	14.49	14.71	141,373	-0.18(-1.20%)
May 23, 2007	14.93	15.29	14.87	14.89	58,604	-0.20(-1.36%)
May 22, 2007	15.28	15.32	15.08	15.09	45,920	-0.06(-0.38%)
May 21, 2007	15.15	15.35	15.07	15.15	58,935	+0.11(+0.73%)
May 18, 2007	15.35	15.35	15.02	15.04	37,477	-0.14(-0.93%)
May 17, 2007	15.00	15.33	14.87	15.18	66,231	+0.29(+1.94%)
May 16, 2007	15.23	15.35	14.81	14.89	60,598	-0.22(-1.42%)
May 15, 2007	14.74	15.21	14.73	15.11	346,480	+0.32(+2.17%)
May 14, 2007	15.09	15.22	14.77	14.79	56,088	-0.22(-1.47%)
May 11, 2007	14.75	15.28	14.19	15.01	57,114	+0.14(+0.95%)
May 10, 2007	14.86	15.28	14.74	14.87	85,750	-0.17(-1.15%)
May 09, 2007	14.83	15.23	14.52	15.04	60,844	+0.19(+1.27%)
May 08, 2007	14.83	15.04	14.44	14.85	70,968	+0.32(+2.20%)
May 07, 2007	14.30	15.09	14.30	14.53	65,818	-0.22(-1.46%)
May 04, 2007	14.57	14.86	14.44	14.75	160,999	+0.21(+1.44%)
May 03, 2007	14.20	14.85	14.19	14.54	99,806	+0.36(+2.56%)
May 02, 2007	13.91	14.44	13.91	14.17	120,670	+0.26(+1.89%)
May 01, 2007	13.98	14.44	13.75	13.91	134,828	-0.16(-1.12%)
Apr 30, 2007	13.65	14.33	13.65	14.07	175,036	+0.43(+3.16%)
Apr 27, 2007	13.63	13.82	13.54	13.64	65,159	+0.02(+0.15%)
Apr 26, 2007	13.61	13.78	13.47	13.62	109,473	+0.01(+0.04%)
Apr 25, 2007	13.60	13.90	13.56	13.61	116,784	-0.09(-0.69%)
Apr 24, 2007	13.57	13.77	13.38	13.71	166,900	+0.12(+0.85%)
Apr 23, 2007	13.47	13.65	13.35	13.59	99,185	+0.02(+0.15%)
Apr 20, 2007	13.52	13.65	13.44	13.57	136,122	+0.06(+0.43%)
Apr 19, 2007	13.41	13.65	13.29	13.51	74,542	+0.13(+0.94%)
Apr 18, 2007	13.23	13.39	13.22	13.39	59,549	+0.18(+1.39%)
Apr 17, 2007	13.12	13.23	12.99	13.20	72,936	-0.01(-0.04%)
Apr 16, 2007	13.18	13.23	13.11	13.21	88,609	+0.08(+0.64%)
Apr 13, 2007	13.07	13.19	13.07	13.12	106,300	+0.06(+0.48%)
Apr 12, 2007	12.91	13.23	12.84	13.06	171,501	+0.20(+1.55%)
Apr 11, 2007	12.76	13.02	12.53	12.86	154,045	+0.20(+1.62%)
Apr 10, 2007	12.87	12.87	12.60	12.66	59,657	-0.10(-0.78%)
Apr 09, 2007	12.85	13.12	12.54	12.76	90,666	-0.11(-0.86%)
Apr 05, 2007	12.24	12.97	12.24	12.87	98,109	+0.15(+1.20%)
Apr 04, 2007	12.33	12.82	12.16	12.71	63,096	+0.13(+1.04%)
Apr 03, 2007	12.37	12.60	12.22	12.58	52,989	+0.18(+1.44%)
Apr 02, 2007	12.24	12.45	12.07	12.41	527,599	+0.07(+0.60%)
Mar 30, 2007	12.59	12.59	12.24	12.33	105,549	-0.16(-1.30%)
Mar 29, 2007	12.48	12.76	12.45	12.49	64,406	-0.04(-0.29%)
Mar 28, 2007	12.44	12.65	12.43	12.53	63,800	-0.04(-0.29%)
Mar 27, 2007	12.49	12.79	12.39	12.57	101,139	+0.09(+0.71%)
Mar 26, 2007	12.56	12.56	12.33	12.48	53,385	+0.00(+0.00%)
Mar 23, 2007	12.38	12.60	12.29	12.48	68,669	-0.02(-0.13%)
Mar 22, 2007	12.34	12.58	12.27	12.49	410,818	+0.16(+1.28%)
Mar 21, 2007	12.47	12.68	12.28	12.34	57,282	-0.17(-1.34%)
Mar 20, 2007	12.29	12.63	12.22	12.50	110,528	+0.09(+0.76%)
Mar 19, 2007	12.43	12.51	12.24	12.41	62,484	-0.11(-0.84%)
Mar 16, 2007	12.36	12.60	12.36	12.52	21,540	-0.09(-0.71%)
Mar 15, 2007	12.51	12.73	12.35	12.60	118,249	-0.02(-0.17%)
Mar 14, 2007	12.39	12.68	12.35	12.63	102,779	+0.09(+0.75%)
Mar 13, 2007	12.48	12.59	12.26	12.53	100,128	+0.05(+0.38%)
Mar 12, 2007	12.33	12.55	12.25	12.48	61,370	+0.26(+2.10%)
Mar 09, 2007	11.66	12.47	11.66	12.23	77,142	-0.18(-1.48%)
Mar 08, 2007	12.20	12.47	12.09	12.41	108,919	+0.02(+0.17%)
Mar 07, 2007	12.21	12.47	12.11	12.39	67,483	+0.09(+0.77%)
Mar 06, 2007	11.83	12.53	11.82	12.29	98,789	+0.35(+2.90%)
Mar 05, 2007	12.34	12.55	11.89	11.95	99,343	-0.39(-3.15%)
Mar 02, 2007	11.69	12.60	11.66	12.34	75,765	+0.10(+0.81%)

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.