Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	14.27	14.51	14.27	14.44	1,276,186	+0.27(+1.87%)
May 30, 2007	14.14	14.20	14.04	14.18	551,379	-0.07(-0.50%)
May 29, 2007	14.24	14.31	14.17	14.25	384,791	+0.09(+0.64%)
May 25, 2007	14.18	14.27	14.08	14.16	262,708	+0.08(+0.55%)
May 24, 2007	14.23	14.39	14.02	14.08	475,039	-0.14(-1.00%)
May 23, 2007	14.50	14.51	14.17	14.22	432,542	-0.07(-0.50%)
May 22, 2007	14.19	14.29	14.04	14.29	388,499	+0.16(+1.10%)
May 21, 2007	13.94	14.24	13.89	14.14	308,914	+0.20(+1.44%)
May 18, 2007	13.75	14.08	13.65	13.94	306,751	+0.19(+1.41%)
May 17, 2007	13.88	14.07	13.67	13.74	173,851	-0.14(-0.98%)
May 16, 2007	13.86	13.88	13.67	13.88	205,530	+0.07(+0.52%)
May 15, 2007	13.91	14.00	13.76	13.81	299,951	-0.10(-0.70%)
May 14, 2007	14.22	14.24	13.85	13.91	324,986	-0.27(-1.92%)
May 11, 2007	14.14	14.18	14.04	14.18	127,027	+0.23(+1.62%)
May 10, 2007	14.11	14.11	13.69	13.95	296,551	-0.17(-1.24%)
May 09, 2007	14.12	14.22	13.99	14.13	154,843	-0.04(-0.27%)
May 08, 2007	14.06	14.18	13.90	14.17	259,154	+0.07(+0.51%)
May 07, 2007	14.01	14.21	13.97	14.09	183,432	+0.08(+0.60%)
May 04, 2007	14.09	14.09	13.71	14.01	334,258	-0.06(-0.41%)
May 03, 2007	14.10	14.11	13.89	14.07	262,336	-0.02(-0.14%)
May 02, 2007	13.77	14.09	13.74	14.09	294,851	+0.30(+2.16%)
May 01, 2007	13.65	13.85	13.56	13.79	235,047	+0.17(+1.28%)
Apr 30, 2007	13.95	13.95	13.60	13.62	346,328	-0.30(-2.18%)
Apr 27, 2007	13.93	14.05	13.85	13.92	197,031	-0.03(-0.23%)
Apr 26, 2007	14.01	14.01	13.80	13.95	157,779	-0.10(-0.74%)
Apr 25, 2007	13.93	14.11	13.84	14.06	181,887	+0.21(+1.50%)
Apr 24, 2007	13.85	13.91	13.71	13.85	283,725	+0.05(+0.33%)
Apr 23, 2007	14.15	14.20	13.73	13.80	245,864	-0.32(-2.25%)
Apr 20, 2007	14.00	14.12	13.87	14.12	356,202	+0.34(+2.49%)
Apr 19, 2007	13.59	13.79	13.51	13.78	469,445	+0.09(+0.66%)
Apr 18, 2007	13.72	13.79	13.64	13.69	333,840	-0.10(-0.70%)
Apr 17, 2007	14.17	14.17	13.73	13.78	212,330	-0.10(-0.75%)
Apr 16, 2007	13.36	13.91	13.10	13.89	256,218	+0.22(+1.61%)
Apr 13, 2007	13.65	13.67	13.54	13.67	201,513	+0.03(+0.19%)
Apr 12, 2007	13.45	13.64	13.40	13.64	187,604	+0.14(+1.01%)
Apr 11, 2007	13.34	13.65	13.25	13.51	829,077	+0.18(+1.36%)
Apr 10, 2007	13.29	13.45	13.29	13.32	255,909	+0.01(+0.10%)
Apr 09, 2007	13.33	13.36	13.24	13.31	211,094	-0.04(-0.29%)
Apr 05, 2007	13.47	13.52	13.34	13.35	253,745	-0.12(-0.91%)
Apr 04, 2007	13.73	13.73	13.44	13.47	296,088	-0.27(-1.98%)
Apr 03, 2007	13.58	13.84	13.56	13.74	327,458	+0.23(+1.72%)
Apr 02, 2007	13.38	13.51	13.22	13.51	358,211	+0.21(+1.61%)
Mar 30, 2007	13.41	13.47	13.20	13.30	391,436	-0.07(-0.53%)
Mar 29, 2007	13.33	13.38	13.22	13.37	234,892	+0.14(+1.03%)
Mar 28, 2007	13.31	13.37	13.19	13.23	671,916	-0.14(-1.06%)
Mar 27, 2007	13.52	13.52	13.33	13.38	192,240	-0.16(-1.15%)
Mar 26, 2007	13.46	13.54	13.30	13.53	247,873	+0.14(+1.01%)
Mar 23, 2007	13.46	13.49	13.37	13.40	185,132	-0.01(-0.05%)
Mar 22, 2007	13.59	13.59	13.31	13.40	234,274	-0.08(-0.58%)
Mar 21, 2007	13.21	13.52	13.14	13.48	210,012	+0.25(+1.91%)
Mar 20, 2007	13.13	13.26	13.12	13.23	157,007	+0.10(+0.74%)
Mar 19, 2007	13.09	13.17	13.03	13.13	224,693	+0.15(+1.15%)
Mar 16, 2007	13.10	13.18	12.92	12.98	454,177	-0.12(-0.94%)
Mar 15, 2007	12.98	13.27	12.96	13.10	325,758	+0.09(+0.70%)
Mar 14, 2007	12.83	13.11	12.64	13.01	458,349	+0.18(+1.41%)
Mar 13, 2007	13.26	13.16	12.79	12.83	330,394	-0.43(-3.22%)
Mar 12, 2007	13.14	13.28	13.10	13.26	198,267	+0.12(+0.89%)
Mar 09, 2007	13.21	13.21	13.05	13.14	169,678	+0.04(+0.30%)
Mar 08, 2007	13.12	13.21	12.98	13.10	307,678	+0.13(+1.00%)
Mar 07, 2007	13.04	13.13	12.96	12.97	287,125	-0.12(-0.89%)
Mar 06, 2007	12.79	13.16	12.75	13.09	315,405	+0.42(+3.32%)
Mar 05, 2007	12.88	13.09	12.64	12.67	377,527	-0.34(-2.64%)
Mar 02, 2007	13.11	13.21	12.92	13.01	435,014	-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.