Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.77	13.93	13.63	13.72	2,071,952	-0.04(-0.28%)
May 30, 2007	13.67	13.79	13.42	13.76	2,683,497	-0.07(-0.49%)
May 29, 2007	13.54	13.96	13.53	13.83	1,652,166	+0.24(+1.78%)
May 25, 2007	13.55	13.70	13.45	13.59	1,172,205	+0.10(+0.72%)
May 24, 2007	13.62	13.92	13.41	13.49	2,643,248	-0.19(-1.41%)
May 23, 2007	13.85	13.99	13.66	13.68	1,782,876	-0.11(-0.77%)
May 22, 2007	13.63	13.81	13.59	13.79	2,151,199	+0.17(+1.28%)
May 21, 2007	13.37	13.84	13.36	13.62	1,940,950	+0.14(+1.07%)
May 18, 2007	13.47	13.57	13.30	13.47	2,112,394	+0.06(+0.43%)
May 17, 2007	13.37	13.49	13.21	13.41	1,525,961	-0.01(-0.07%)
May 16, 2007	13.29	13.51	13.02	13.42	3,139,198	+0.10(+0.72%)
May 15, 2007	13.41	13.66	13.28	13.33	2,612,906	-0.07(-0.50%)
May 14, 2007	13.57	13.69	13.38	13.39	2,396,425	-0.31(-2.25%)
May 11, 2007	13.37	13.74	13.35	13.70	2,781,202	+0.39(+2.90%)
May 10, 2007	13.66	13.67	13.26	13.32	3,893,457	-0.35(-2.54%)
May 09, 2007	13.29	13.71	13.08	13.66	3,529,174	+0.33(+2.46%)
May 08, 2007	13.04	13.41	12.78	13.34	3,420,780	+0.20(+1.54%)
May 07, 2007	13.16	13.31	13.02	13.13	2,441,013	-0.07(-0.51%)
May 04, 2007	13.37	13.42	13.01	13.20	3,207,459	-0.07(-0.51%)
May 03, 2007	13.22	13.42	13.04	13.27	3,993,070	+0.02(+0.15%)
May 02, 2007	13.23	13.49	12.74	13.25	5,553,026	-0.01(-0.06%)
May 01, 2007	13.51	13.67	13.20	13.26	3,933,311	-0.24(-1.80%)
Apr 30, 2007	14.07	14.10	13.46	13.50	3,945,169	-0.61(-4.31%)
Apr 27, 2007	14.02	14.19	13.94	14.11	2,711,250	+0.00(+0.00%)
Apr 26, 2007	13.99	14.11	13.75	14.11	3,213,056	+0.07(+0.48%)
Apr 25, 2007	13.77	14.09	13.65	14.04	4,155,208	+0.37(+2.68%)
Apr 24, 2007	13.63	13.96	13.51	13.67	6,617,306	+0.08(+0.57%)
Apr 23, 2007	13.36	13.62	13.34	13.60	3,057,231	+0.26(+1.95%)
Apr 20, 2007	13.43	13.56	13.23	13.34	2,598,599	+0.05(+0.36%)
Apr 19, 2007	12.92	13.45	12.90	13.29	4,640,873	+0.13(+0.95%)
Apr 18, 2007	13.01	13.33	12.69	13.16	5,273,064	+0.03(+0.22%)
Apr 17, 2007	13.64	13.64	12.96	13.13	5,465,856	-0.49(-3.61%)
Apr 16, 2007	13.44	13.63	13.38	13.63	2,646,594	+0.26(+1.95%)
Apr 13, 2007	13.45	13.45	12.77	13.36	5,053,596	-0.09(-0.65%)
Apr 12, 2007	13.45	13.56	13.25	13.45	4,944,779	-0.09(-0.64%)
Apr 11, 2007	13.36	13.80	13.33	13.54	5,051,485	+0.12(+0.86%)
Apr 10, 2007	13.09	13.46	13.03	13.42	2,715,913	-0.04(-0.29%)
Apr 09, 2007	13.58	13.59	13.20	13.46	2,577,843	-0.13(-0.92%)
Apr 05, 2007	13.22	13.74	13.22	13.59	3,386,467	+0.32(+2.40%)
Apr 04, 2007	13.06	13.32	12.96	13.27	3,602,739	+0.19(+1.48%)
Apr 03, 2007	12.52	13.16	12.48	13.08	5,610,625	+0.70(+5.69%)
Apr 02, 2007	12.53	12.54	12.23	12.37	3,938,491	+0.33(+2.72%)
Mar 30, 2007	11.80	12.06	11.74	12.04	3,915,901	+0.30(+2.55%)
Mar 29, 2007	12.17	12.22	11.35	11.74	4,687,943	-0.32(-2.64%)
Mar 28, 2007	12.20	12.26	12.02	12.06	3,557,620	-0.16(-1.34%)
Mar 27, 2007	12.53	12.54	12.22	12.23	2,777,733	-0.30(-2.39%)
Mar 26, 2007	12.39	12.55	12.21	12.53	2,722,739	+0.13(+1.01%)
Mar 23, 2007	12.22	12.44	12.13	12.40	2,556,949	+0.14(+1.10%)
Mar 22, 2007	12.21	12.33	11.94	12.26	4,070,441	+0.09(+0.71%)
Mar 21, 2007	11.67	12.21	11.62	12.18	4,272,165	+0.53(+4.56%)
Mar 20, 2007	11.42	11.68	11.32	11.65	3,245,674	+0.16(+1.43%)
Mar 19, 2007	11.40	11.52	11.30	11.48	2,296,527	+0.16(+1.45%)
Mar 16, 2007	11.43	11.58	11.24	11.32	2,320,073	-0.12(-1.01%)
Mar 15, 2007	11.27	11.44	11.27	11.43	1,924,272	+0.14(+1.20%)
Mar 14, 2007	11.10	11.37	10.94	11.30	2,556,499	+0.15(+1.39%)
Mar 13, 2007	11.60	11.67	11.14	11.15	2,889,742	-0.45(-3.91%)
Mar 12, 2007	11.58	11.77	11.46	11.60	2,832,385	+0.02(+0.17%)
Mar 09, 2007	11.62	11.72	11.36	11.58	2,228,535	+0.03(+0.25%)
Mar 08, 2007	11.40	11.70	11.29	11.55	3,271,303	+0.33(+2.92%)
Mar 07, 2007	11.34	11.43	11.17	11.22	2,941,735	-0.14(-1.19%)
Mar 06, 2007	11.15	11.50	11.05	11.36	3,575,979	+0.63(+5.85%)
Mar 05, 2007	10.74	11.15	10.70	10.73	4,309,966	-0.19(-1.77%)
Mar 02, 2007	11.31	11.42	10.91	10.92	3,179,764	-0.46(-4.07%)

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.