Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.34	13.53	13.11	13.53	69,511	+0.24(+1.78%)
May 30, 2007	13.16	13.29	13.07	13.29	19,963	-0.01(-0.09%)
May 29, 2007	13.15	13.30	12.91	13.30	10,757	+0.25(+1.94%)
May 25, 2007	12.96	13.27	12.96	13.05	7,658	+0.12(+0.89%)
May 24, 2007	13.19	13.29	12.81	12.93	30,751	-0.30(-2.26%)
May 23, 2007	13.43	13.51	13.08	13.23	12,771	-0.15(-1.12%)
May 22, 2007	13.09	13.49	12.97	13.38	17,894	+0.21(+1.62%)
May 21, 2007	13.11	13.20	13.02	13.17	17,283	+0.16(+1.24%)
May 18, 2007	12.94	13.07	12.89	13.01	30,467	+0.07(+0.53%)
May 17, 2007	12.94	13.09	12.81	12.94	60,376	+0.02(+0.13%)
May 16, 2007	13.09	13.17	12.63	12.92	44,425	-0.10(-0.75%)
May 15, 2007	13.21	13.28	12.88	13.02	39,132	-0.07(-0.57%)
May 14, 2007	13.38	13.53	13.09	13.09	20,500	-0.32(-2.36%)
May 11, 2007	13.42	13.44	13.09	13.41	52,339	+0.26(+1.97%)
May 10, 2007	13.37	13.67	13.12	13.15	37,457	-0.36(-2.68%)
May 09, 2007	13.49	13.62	13.30	13.51	17,203	+0.10(+0.73%)
May 08, 2007	13.54	13.64	13.30	13.42	20,392	-0.26(-1.94%)
May 07, 2007	13.60	13.68	13.49	13.68	26,138	+0.01(+0.08%)
May 04, 2007	13.63	13.88	13.61	13.67	55,675	+0.02(+0.13%)
May 03, 2007	13.75	13.76	13.63	13.65	10,630	-0.08(-0.59%)
May 02, 2007	13.49	13.80	13.31	13.73	17,404	+0.40(+2.98%)
May 01, 2007	13.09	13.58	13.08	13.34	40,091	+0.24(+1.80%)
Apr 30, 2007	13.55	13.55	13.08	13.10	32,125	-0.43(-3.15%)
Apr 27, 2007	13.73	13.73	13.09	13.53	74,275	-0.19(-1.38%)
Apr 26, 2007	13.81	13.83	13.29	13.72	20,809	-0.14(-1.04%)
Apr 25, 2007	13.83	14.27	13.80	13.86	23,014	+0.16(+1.13%)
Apr 24, 2007	13.77	13.77	13.37	13.70	14,274	-0.13(-0.92%)
Apr 23, 2007	14.03	14.18	13.72	13.83	10,469	-0.25(-1.76%)
Apr 20, 2007	13.99	14.11	13.79	14.08	28,671	+0.37(+2.69%)
Apr 19, 2007	13.79	13.93	13.60	13.71	23,859	-0.20(-1.41%)
Apr 18, 2007	14.41	14.41	13.88	13.91	10,700	-0.51(-3.51%)
Apr 17, 2007	14.69	14.69	14.36	14.41	17,832	-0.35(-2.38%)
Apr 16, 2007	14.39	14.82	14.38	14.76	10,208	+0.66(+4.65%)
Apr 13, 2007	14.02	14.11	13.95	14.11	3,936	+0.06(+0.45%)
Apr 12, 2007	13.90	14.04	13.87	14.04	7,805	+0.08(+0.58%)
Apr 11, 2007	14.39	14.39	13.87	13.96	14,673	-0.41(-2.84%)
Apr 10, 2007	14.29	14.51	14.29	14.37	9,089	+0.06(+0.40%)
Apr 09, 2007	14.65	14.65	14.22	14.31	23,304	-0.27(-1.85%)
Apr 05, 2007	14.66	14.66	14.50	14.59	5,139	-0.11(-0.74%)
Apr 04, 2007	14.65	14.71	14.52	14.69	28,516	+0.01(+0.04%)
Apr 03, 2007	14.49	14.74	14.48	14.69	29,757	+0.34(+2.37%)
Apr 02, 2007	14.26	14.50	14.26	14.35	30,450	+0.09(+0.65%)
Mar 30, 2007	14.22	14.34	13.96	14.26	32,396	+0.39(+2.78%)
Mar 29, 2007	13.98	14.00	13.66	13.87	22,922	-0.07(-0.50%)
Mar 28, 2007	14.29	14.48	13.85	13.94	13,897	-0.37(-2.57%)
Mar 27, 2007	14.61	14.62	14.19	14.31	9,470	-0.38(-2.59%)
Mar 26, 2007	14.56	14.69	14.48	14.69	8,900	+0.11(+0.75%)
Mar 23, 2007	15.05	15.05	14.58	14.58	10,641	-0.32(-2.16%)
Mar 22, 2007	14.80	14.91	14.65	14.90	19,383	+0.09(+0.58%)
Mar 21, 2007	14.15	14.90	14.14	14.82	30,010	+0.60(+4.21%)
Mar 20, 2007	14.13	14.30	14.13	14.22	8,089	+0.10(+0.73%)
Mar 19, 2007	14.14	14.42	13.95	14.11	17,609	+0.03(+0.25%)
Mar 16, 2007	14.17	14.18	14.02	14.08	124,487	-0.09(-0.65%)
Mar 15, 2007	14.03	14.17	13.88	14.17	24,750	+0.17(+1.19%)
Mar 14, 2007	13.81	14.01	13.81	14.00	28,857	+0.19(+1.37%)
Mar 13, 2007	14.23	14.25	13.80	13.81	64,801	-0.42(-2.95%)
Mar 12, 2007	14.34	14.41	14.12	14.23	24,844	-0.10(-0.68%)
Mar 09, 2007	14.27	14.42	14.16	14.33	59,763	+0.20(+1.43%)
Mar 08, 2007	14.19	14.21	14.04	14.13	22,661	+0.02(+0.16%)
Mar 07, 2007	14.31	14.31	13.84	14.11	33,499	-0.25(-1.72%)
Mar 06, 2007	13.23	14.36	13.21	14.36	53,440	+1.39(+10.75%)
Mar 05, 2007	13.44	13.79	12.85	12.96	38,794	-0.60(-4.46%)
Mar 02, 2007	13.96	14.13	13.47	13.57	66,679	-0.42(-3.00%)

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.