Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	12.47	12.77	12.47	12.71	779,408	+0.30(+2.45%)
May 30, 2007	12.25	12.47	12.18	12.41	646,575	+0.03(+0.25%)
May 29, 2007	12.31	12.46	12.24	12.38	1,065,049	+0.07(+0.54%)
May 25, 2007	11.86	12.51	11.60	12.31	2,461,359	+0.44(+3.69%)
May 24, 2007	13.08	12.77	11.70	11.87	1,902,901	-0.88(-6.91%)
May 23, 2007	12.74	13.04	12.74	12.76	465,573	+0.08(+0.62%)
May 22, 2007	12.64	12.74	12.51	12.68	375,483	+0.04(+0.29%)
May 21, 2007	12.65	12.85	12.56	12.64	602,023	-0.01(-0.05%)
May 18, 2007	12.53	12.71	12.45	12.65	313,012	+0.12(+0.92%)
May 17, 2007	12.23	12.59	12.22	12.53	526,894	+0.26(+2.13%)
May 16, 2007	12.23	12.31	12.12	12.27	340,138	+0.09(+0.70%)
May 15, 2007	12.13	12.42	12.07	12.18	758,037	+0.04(+0.35%)
May 14, 2007	12.50	12.53	12.09	12.14	1,114,450	-0.39(-3.11%)
May 11, 2007	12.54	12.72	12.44	12.53	1,068,583	-0.01(-0.10%)
May 10, 2007	12.13	12.88	12.13	12.54	2,526,645	-0.09(-0.72%)
May 09, 2007	12.38	12.73	12.35	12.63	666,631	+0.19(+1.56%)
May 08, 2007	12.76	12.76	12.40	12.44	1,057,733	-0.40(-3.13%)
May 07, 2007	12.80	12.90	12.78	12.84	572,267	+0.04(+0.29%)
May 04, 2007	12.82	12.94	12.74	12.80	688,825	-0.02(-0.14%)
May 03, 2007	13.06	13.04	12.72	12.82	2,303,867	-0.24(-1.82%)
May 02, 2007	13.12	13.16	12.95	13.06	770,942	-0.08(-0.60%)
May 01, 2007	13.41	13.41	13.12	13.14	797,821	-0.27(-2.04%)
Apr 30, 2007	13.50	13.58	13.35	13.41	943,148	-0.12(-0.85%)
Apr 27, 2007	13.56	13.57	13.33	13.53	843,852	-0.10(-0.71%)
Apr 26, 2007	13.60	13.75	13.48	13.63	572,432	-0.24(-1.75%)
Apr 25, 2007	14.04	14.08	13.75	13.87	617,271	-0.12(-0.87%)
Apr 24, 2007	14.06	14.08	13.91	13.99	405,239	-0.07(-0.52%)
Apr 23, 2007	14.18	14.37	13.94	14.06	434,831	-0.16(-1.11%)
Apr 20, 2007	13.97	14.23	13.94	14.22	424,967	+0.41(+2.95%)
Apr 19, 2007	13.60	13.98	13.60	13.81	329,288	-0.01(-0.09%)
Apr 18, 2007	13.84	13.97	13.80	13.83	279,147	-0.17(-1.22%)
Apr 17, 2007	14.26	14.41	13.91	14.00	551,882	-0.27(-1.92%)
Apr 16, 2007	14.18	14.27	14.04	14.27	366,935	+0.19(+1.34%)
Apr 13, 2007	14.11	14.22	13.83	14.08	947,258	-0.04(-0.30%)
Apr 12, 2007	13.80	14.27	13.66	14.12	904,843	+0.31(+2.25%)
Apr 11, 2007	14.12	14.14	13.67	13.81	1,609,616	-0.29(-2.03%)
Apr 10, 2007	14.29	14.44	14.06	14.10	534,620	-0.22(-1.53%)
Apr 09, 2007	14.52	14.52	14.29	14.32	361,016	-0.20(-1.38%)
Apr 05, 2007	14.29	14.61	14.26	14.52	391,266	+0.25(+1.75%)
Apr 04, 2007	14.42	14.51	14.25	14.27	492,534	-0.18(-1.26%)
Apr 03, 2007	14.45	14.74	14.43	14.45	496,809	+0.04(+0.25%)
Apr 02, 2007	14.24	14.59	14.20	14.42	529,688	+0.24(+1.67%)
Mar 30, 2007	14.03	14.23	13.98	14.18	381,073	+0.18(+1.26%)
Mar 29, 2007	14.10	14.12	13.72	14.00	796,834	+0.04(+0.26%)
Mar 28, 2007	14.23	14.23	13.93	13.97	1,023,867	-0.33(-2.30%)
Mar 27, 2007	14.31	14.36	14.25	14.29	273,557	-0.07(-0.47%)
Mar 26, 2007	14.54	14.56	14.28	14.36	282,106	-0.19(-1.34%)
Mar 23, 2007	14.39	14.59	14.32	14.56	346,878	+0.15(+1.01%)
Mar 22, 2007	14.48	14.48	14.29	14.41	467,382	-0.01(-0.04%)
Mar 21, 2007	14.06	14.58	13.96	14.42	1,073,680	+0.35(+2.51%)
Mar 20, 2007	13.75	14.07	13.75	14.06	910,269	+0.33(+2.39%)
Mar 19, 2007	13.56	13.79	13.56	13.73	582,953	+0.26(+1.94%)
Mar 16, 2007	13.44	13.60	13.33	13.47	1,075,159	+0.04(+0.32%)
Mar 15, 2007	12.97	13.46	12.96	13.43	1,408,229	+0.47(+3.61%)
Mar 14, 2007	13.97	13.99	12.66	12.96	1,684,088	-0.06(-0.47%)
Mar 13, 2007	13.47	13.39	12.79	13.02	721,869	-0.44(-3.30%)
Mar 12, 2007	13.46	13.53	13.28	13.47	502,563	+0.16(+1.24%)
Mar 09, 2007	13.41	13.52	13.21	13.30	491,055	+0.01(+0.05%)
Mar 08, 2007	13.23	13.46	13.12	13.30	820,836	+0.33(+2.58%)
Mar 07, 2007	12.76	13.03	12.63	12.96	719,732	+0.28(+2.21%)
Mar 06, 2007	12.41	12.87	12.36	12.68	428,419	+0.29(+2.31%)
Mar 05, 2007	12.64	12.79	12.26	12.40	700,004	-0.40(-3.09%)
Mar 02, 2007	13.33	13.40	12.79	12.79	609,750	-0.66(-4.88%)

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.