Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.71	13.71	13.38	13.43	300,451	-0.23(-1.69%)
May 30, 2007	13.83	13.74	13.57	13.66	220,778	-0.16(-1.19%)
May 29, 2007	13.56	14.15	13.55	13.83	448,531	+0.29(+2.15%)
May 25, 2007	13.45	13.73	13.35	13.54	323,253	+0.25(+1.85%)
May 24, 2007	13.57	13.78	13.23	13.29	329,155	-0.25(-1.87%)
May 23, 2007	13.79	13.79	13.48	13.54	204,414	-0.19(-1.41%)
May 22, 2007	13.84	13.90	13.65	13.74	298,305	-0.02(-0.11%)
May 21, 2007	13.70	13.99	13.68	13.75	290,794	+0.03(+0.24%)
May 18, 2007	13.55	13.72	13.52	13.72	155,859	+0.18(+1.32%)
May 17, 2007	13.76	13.86	13.54	13.54	250,287	-0.21(-1.49%)
May 16, 2007	13.43	13.79	13.34	13.74	258,603	+0.36(+2.70%)
May 15, 2007	13.45	13.84	13.33	13.38	250,555	-0.11(-0.83%)
May 14, 2007	13.77	13.82	13.41	13.49	431,094	-0.24(-1.74%)
May 11, 2007	13.61	13.86	13.61	13.73	278,722	+0.22(+1.60%)
May 10, 2007	13.90	13.90	13.50	13.52	522,571	-0.47(-3.38%)
May 09, 2007	13.94	14.06	13.82	13.99	261,822	+0.04(+0.27%)
May 08, 2007	14.15	14.15	13.92	13.95	430,021	-0.20(-1.40%)
May 07, 2007	14.35	14.48	14.10	14.15	318,156	+0.51(+3.72%)
May 04, 2007	13.57	13.67	13.49	13.64	226,143	+0.15(+1.13%)
May 03, 2007	13.79	13.84	13.49	13.49	212,462	-0.34(-2.45%)
May 02, 2007	13.35	14.06	13.29	13.83	562,791	+0.51(+3.83%)
May 01, 2007	13.30	13.39	13.21	13.32	188,318	+0.03(+0.25%)
Apr 30, 2007	13.58	13.62	13.23	13.29	330,765	-0.23(-1.68%)
Apr 27, 2007	13.68	13.70	13.46	13.51	184,831	-0.25(-1.79%)
Apr 26, 2007	13.98	13.98	13.64	13.76	153,176	-0.19(-1.34%)
Apr 25, 2007	14.05	14.06	13.90	13.95	228,289	-0.04(-0.27%)
Apr 24, 2007	13.98	14.02	13.88	13.98	277,649	+0.00(+0.00%)
Apr 23, 2007	13.42	14.05	13.42	13.98	981,565	+0.60(+4.46%)
Apr 20, 2007	13.61	13.63	13.31	13.39	310,377	-0.05(-0.36%)
Apr 19, 2007	13.57	13.61	13.34	13.43	449,604	-0.22(-1.61%)
Apr 18, 2007	13.73	13.83	13.64	13.65	334,252	-0.03(-0.19%)
Apr 17, 2007	13.76	13.76	13.55	13.68	373,150	-0.07(-0.54%)
Apr 16, 2007	13.66	13.98	13.64	13.76	491,453	+0.19(+1.37%)
Apr 13, 2007	13.60	13.67	13.51	13.57	525,522	+0.02(+0.17%)
Apr 12, 2007	13.67	13.75	13.49	13.55	414,998	-0.17(-1.25%)
Apr 11, 2007	13.71	13.80	13.64	13.72	369,126	+0.03(+0.22%)
Apr 10, 2007	13.71	13.79	13.69	13.69	226,680	+0.01(+0.05%)
Apr 09, 2007	13.87	13.93	13.68	13.68	308,767	-0.13(-0.94%)
Apr 05, 2007	13.87	13.98	13.74	13.81	121,253	-0.04(-0.27%)
Apr 04, 2007	13.79	13.90	13.76	13.85	231,777	+0.08(+0.60%)
Apr 03, 2007	13.89	13.96	13.77	13.77	270,943	-0.07(-0.54%)
Apr 02, 2007	13.90	13.90	13.57	13.84	471,601	+0.10(+0.71%)
Mar 30, 2007	13.77	13.81	13.44	13.74	474,552	+0.00(+0.00%)
Mar 29, 2007	14.05	14.05	13.73	13.74	749,788	-0.22(-1.55%)
Mar 28, 2007	14.31	14.31	13.76	13.96	1,043,801	-0.38(-2.68%)
Mar 27, 2007	14.58	14.62	14.30	14.34	306,621	-0.31(-2.09%)
Mar 26, 2007	14.68	14.87	14.54	14.65	175,710	-0.06(-0.38%)
Mar 23, 2007	14.65	14.87	14.65	14.71	211,925	+0.06(+0.38%)
Mar 22, 2007	14.71	14.74	14.56	14.65	413,925	-0.03(-0.18%)
Mar 21, 2007	14.72	14.86	14.43	14.68	610,829	-0.03(-0.18%)
Mar 20, 2007	14.32	14.70	14.31	14.70	211,657	+0.44(+3.11%)
Mar 19, 2007	14.12	14.41	14.12	14.26	157,468	+0.23(+1.65%)
Mar 16, 2007	14.05	14.44	13.95	14.03	520,425	-0.02(-0.16%)
Mar 15, 2007	14.43	15.33	13.51	14.05	637,923	-0.47(-3.21%)
Mar 14, 2007	13.99	14.65	13.90	14.52	542,690	+0.47(+3.34%)
Mar 13, 2007	14.32	14.37	13.99	14.05	454,701	-0.28(-1.93%)
Mar 12, 2007	13.98	14.41	13.98	14.32	235,264	+0.30(+2.13%)
Mar 09, 2007	13.85	14.27	13.83	14.02	205,487	+0.27(+1.95%)
Mar 08, 2007	13.77	13.96	13.65	13.76	245,190	+0.04(+0.30%)
Mar 07, 2007	13.82	14.05	13.70	13.71	307,963	-0.07(-0.51%)
Mar 06, 2007	13.45	13.83	13.45	13.79	216,217	+0.40(+3.01%)
Mar 05, 2007	13.72	13.87	13.18	13.38	230,972	-0.41(-2.97%)
Mar 02, 2007	14.13	14.24	13.77	13.79	262,627	-0.41(-2.89%)

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.