Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	12.64	12.83	12.61	12.80	609,849	+0.16(+1.27%)
May 30, 2007	12.45	12.68	12.20	12.64	345,797	+0.05(+0.40%)
May 29, 2007	12.50	12.64	12.45	12.59	243,296	+0.14(+1.12%)
May 25, 2007	12.49	12.72	12.33	12.45	354,673	-0.01(-0.08%)
May 24, 2007	12.11	12.59	12.09	12.46	1,107,096	+0.31(+2.55%)
May 23, 2007	12.24	12.41	12.10	12.15	531,407	-0.05(-0.41%)
May 22, 2007	12.24	12.51	12.06	12.20	1,102,743	+0.00(+0.00%)
May 21, 2007	12.18	12.39	12.12	12.20	585,484	-0.02(-0.16%)
May 18, 2007	12.44	12.44	12.19	12.22	677,012	-0.22(-1.77%)
May 17, 2007	12.51	12.57	12.41	12.44	351,230	-0.13(-1.03%)
May 16, 2007	12.77	12.89	12.51	12.57	496,494	-0.13(-1.02%)
May 15, 2007	13.00	13.06	12.69	12.70	473,461	-0.28(-2.16%)
May 14, 2007	12.78	13.06	12.70	12.98	474,729	+0.22(+1.72%)
May 11, 2007	12.92	13.68	12.69	12.76	617,020	-1.00(-7.27%)
May 10, 2007	13.67	13.78	13.43	13.76	350,303	+0.00(+0.00%)
May 09, 2007	13.48	13.86	13.47	13.76	509,195	+0.17(+1.25%)
May 08, 2007	13.60	13.65	13.34	13.59	188,968	-0.11(-0.80%)
May 07, 2007	13.51	13.75	13.35	13.70	274,941	+0.14(+1.03%)
May 04, 2007	13.59	13.59	13.23	13.56	236,093	+0.03(+0.22%)
May 03, 2007	13.51	13.75	13.40	13.53	323,640	+0.04(+0.30%)
May 02, 2007	13.20	13.52	13.03	13.49	328,182	+0.27(+2.04%)
May 01, 2007	13.20	13.33	12.91	13.22	254,899	+0.03(+0.23%)
Apr 30, 2007	13.44	13.45	13.02	13.19	328,210	-0.26(-1.93%)
Apr 27, 2007	13.26	13.54	13.11	13.45	268,505	+0.18(+1.36%)
Apr 26, 2007	13.21	13.32	12.92	13.27	291,287	+0.02(+0.15%)
Apr 25, 2007	13.39	13.41	13.14	13.25	627,810	-0.12(-0.90%)
Apr 24, 2007	13.09	13.50	12.96	13.37	445,074	+0.18(+1.36%)
Apr 23, 2007	13.59	13.64	13.12	13.19	367,605	-0.46(-3.37%)
Apr 20, 2007	13.46	13.66	13.30	13.65	458,547	+0.30(+2.25%)
Apr 19, 2007	13.22	13.37	13.06	13.35	354,335	+0.00(+0.00%)
Apr 18, 2007	13.16	13.37	13.15	13.35	255,710	+0.11(+0.83%)
Apr 17, 2007	13.09	13.27	12.91	13.24	331,208	+0.13(+0.99%)
Apr 16, 2007	13.00	13.16	12.95	13.11	337,469	+0.16(+1.24%)
Apr 13, 2007	12.99	12.99	12.73	12.95	211,814	+0.04(+0.31%)
Apr 12, 2007	12.79	12.95	12.70	12.91	268,208	+0.06(+0.47%)
Apr 11, 2007	12.88	12.95	12.70	12.85	610,120	-0.05(-0.39%)
Apr 10, 2007	12.82	12.93	12.72	12.90	404,886	+0.05(+0.39%)
Apr 09, 2007	12.53	13.15	12.50	12.85	974,048	+0.31(+2.47%)
Apr 05, 2007	12.54	12.55	12.45	12.54	204,620	-0.03(-0.24%)
Apr 04, 2007	12.63	12.66	12.47	12.57	288,948	-0.05(-0.40%)
Apr 03, 2007	12.66	12.70	12.38	12.62	528,401	+0.04(+0.32%)
Apr 02, 2007	12.61	12.64	12.39	12.58	528,211	-0.02(-0.16%)
Mar 30, 2007	12.40	12.82	12.36	12.60	672,920	+0.18(+1.45%)
Mar 29, 2007	12.34	12.42	12.18	12.42	311,671	+0.21(+1.72%)
Mar 28, 2007	12.41	12.44	12.18	12.21	644,840	-0.26(-2.09%)
Mar 27, 2007	12.75	12.80	12.43	12.47	190,109	-0.25(-1.97%)
Mar 26, 2007	12.77	12.90	12.56	12.72	270,318	-0.01(-0.08%)
Mar 23, 2007	12.35	12.89	12.35	12.73	453,613	+0.35(+2.83%)
Mar 22, 2007	12.43	12.54	12.24	12.38	154,104	+0.02(+0.16%)
Mar 21, 2007	12.27	12.37	12.07	12.36	263,696	+0.13(+1.06%)
Mar 20, 2007	12.12	12.24	12.01	12.23	221,687	+0.13(+1.07%)
Mar 19, 2007	11.99	12.14	11.92	12.10	236,279	+0.24(+2.02%)
Mar 16, 2007	11.84	11.99	11.74	11.86	500,308	+0.00(+0.00%)
Mar 15, 2007	11.87	12.00	11.70	11.86	307,921	+0.01(+0.08%)
Mar 14, 2007	11.84	11.93	11.65	11.85	370,246	+0.02(+0.17%)
Mar 13, 2007	12.18	12.11	11.83	11.83	346,545	-0.35(-2.87%)
Mar 12, 2007	12.00	12.18	11.95	12.18	341,401	+0.10(+0.83%)
Mar 09, 2007	12.15	12.18	11.95	12.08	340,513	-0.07(-0.58%)
Mar 08, 2007	12.34	12.60	12.09	12.15	690,378	-0.17(-1.38%)
Mar 07, 2007	12.37	12.52	12.19	12.32	302,669	-0.03(-0.24%)
Mar 06, 2007	12.24	12.90	12.01	12.35	897,202	+0.27(+2.24%)
Mar 05, 2007	12.31	12.36	12.07	12.08	960,010	-0.32(-2.58%)
Mar 02, 2007	12.56	12.58	12.33	12.40	452,456	-0.21(-1.67%)

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.