Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	14.47	14.87	14.48	14.68	2,847,187	+0.21(+1.47%)
May 30, 2007	14.58	14.79	13.82	14.47	4,207,661	-0.74(-4.84%)
May 29, 2007	14.84	15.25	14.81	15.20	1,086,716	+0.36(+2.44%)
May 25, 2007	15.07	15.15	14.76	14.84	660,689	-0.21(-1.36%)
May 24, 2007	15.20	15.35	14.93	15.05	1,144,698	-0.23(-1.53%)
May 23, 2007	15.14	15.38	14.91	15.28	1,052,375	+0.08(+0.55%)
May 22, 2007	14.99	15.22	14.84	15.19	731,611	+0.16(+1.10%)
May 21, 2007	14.87	15.06	14.59	15.03	607,436	+0.10(+0.65%)
May 18, 2007	14.83	15.00	14.67	14.93	1,043,417	+0.12(+0.81%)
May 17, 2007	14.82	14.86	14.59	14.81	909,288	-0.00(-0.03%)
May 16, 2007	14.63	14.82	14.55	14.82	740,569	+0.22(+1.49%)
May 15, 2007	14.57	14.74	14.48	14.60	336,441	+0.06(+0.41%)
May 14, 2007	14.66	14.66	14.46	14.54	303,842	-0.14(-0.93%)
May 11, 2007	14.68	14.72	14.59	14.68	235,160	+0.04(+0.25%)
May 10, 2007	14.57	14.67	14.49	14.64	435,482	+0.01(+0.05%)
May 09, 2007	14.46	14.67	14.46	14.63	426,524	+0.11(+0.78%)
May 08, 2007	14.49	14.54	14.38	14.52	240,884	-0.04(-0.25%)
May 07, 2007	14.45	14.67	14.43	14.56	179,418	+0.03(+0.19%)
May 04, 2007	14.52	14.60	14.47	14.53	211,520	+0.01(+0.06%)
May 03, 2007	14.68	14.68	14.51	14.52	188,128	-0.16(-1.10%)
May 02, 2007	14.31	14.73	14.25	14.68	397,160	+0.35(+2.47%)
May 01, 2007	14.41	14.42	14.12	14.33	422,542	-0.11(-0.75%)
Apr 30, 2007	14.43	14.49	14.17	14.43	598,726	+0.06(+0.45%)
Apr 27, 2007	14.23	14.43	14.21	14.37	355,105	+0.12(+0.85%)
Apr 26, 2007	14.27	14.31	14.11	14.25	233,916	-0.05(-0.34%)
Apr 25, 2007	14.32	14.56	13.89	14.30	207,787	+0.06(+0.42%)
Apr 24, 2007	14.14	14.29	14.12	14.24	457,630	+0.09(+0.65%)
Apr 23, 2007	14.17	14.22	14.01	14.15	399,400	-0.06(-0.45%)
Apr 20, 2007	14.15	14.21	14.08	14.21	321,510	+0.13(+0.91%)
Apr 19, 2007	14.02	14.13	13.89	14.08	382,727	-0.02(-0.14%)
Apr 18, 2007	14.12	14.13	14.00	14.10	440,957	-0.02(-0.11%)
Apr 17, 2007	14.06	14.18	13.98	14.12	420,303	+0.05(+0.37%)
Apr 16, 2007	14.00	14.07	13.92	14.06	388,948	+0.14(+0.98%)
Apr 13, 2007	13.91	14.12	13.82	13.93	511,132	+0.02(+0.14%)
Apr 12, 2007	13.89	14.04	13.86	13.91	495,704	-0.04(-0.26%)
Apr 11, 2007	14.03	14.06	13.90	13.94	347,142	-0.11(-0.80%)
Apr 10, 2007	14.41	14.41	13.91	14.06	703,989	-0.33(-2.32%)
Apr 09, 2007	14.45	14.50	14.36	14.39	186,386	-0.06(-0.44%)
Apr 05, 2007	14.45	14.53	14.39	14.45	267,262	-0.06(-0.42%)
Apr 04, 2007	14.47	14.54	14.41	14.51	298,865	+0.06(+0.44%)
Apr 03, 2007	14.42	14.52	14.37	14.45	397,907	+0.03(+0.22%)
Apr 02, 2007	14.56	14.63	14.21	14.42	478,035	-0.09(-0.61%)
Mar 30, 2007	14.51	14.53	14.36	14.51	732,606	-0.00(-0.03%)
Mar 29, 2007	14.41	14.55	14.37	14.51	415,575	+0.17(+1.21%)
Mar 28, 2007	14.28	14.39	14.03	14.34	448,920	-0.02(-0.11%)
Mar 27, 2007	14.51	14.51	14.33	14.35	316,533	-0.26(-1.79%)
Mar 26, 2007	15.63	15.63	14.50	14.62	725,639	+0.08(+0.58%)
Mar 23, 2007	14.43	14.59	14.41	14.53	420,303	+0.12(+0.86%)
Mar 22, 2007	14.43	14.51	14.29	14.41	302,598	+0.00(+0.00%)
Mar 21, 2007	14.27	14.43	14.21	14.41	363,814	+0.12(+0.87%)
Mar 20, 2007	14.15	14.29	14.11	14.28	370,036	+0.06(+0.42%)
Mar 19, 2007	14.20	14.26	14.15	14.22	274,727	+0.08(+0.57%)
Mar 16, 2007	14.21	14.33	14.09	14.14	527,058	-0.09(-0.62%)
Mar 15, 2007	14.23	14.33	14.18	14.23	473,556	-0.02(-0.17%)
Mar 14, 2007	14.23	14.26	14.00	14.25	390,192	+0.05(+0.34%)
Mar 13, 2007	14.53	14.49	14.20	14.21	707,722	-0.33(-2.24%)
Mar 12, 2007	14.33	14.57	14.21	14.53	638,044	+0.19(+1.35%)
Mar 09, 2007	14.40	14.52	14.25	14.34	469,823	+0.01(+0.08%)
Mar 08, 2007	14.15	14.37	14.11	14.33	792,579	+0.26(+1.86%)
Mar 07, 2007	13.99	14.17	13.96	14.06	508,395	+0.04(+0.29%)
Mar 06, 2007	13.91	14.08	13.88	14.02	432,496	+0.14(+1.04%)
Mar 05, 2007	14.00	14.04	13.85	13.88	514,118	-0.22(-1.54%)
Mar 02, 2007	14.19	14.31	14.07	14.10	475,547	-0.16(-1.16%)

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.