Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	14.72	14.72	14.68	14.68	1,034	+0.09(+0.62%)
May 30, 2007	14.48	14.59	14.48	14.59	24,134	+0.05(+0.32%)
May 29, 2007	14.51	14.55	14.51	14.54	1,379	+0.13(+0.91%)
May 25, 2007	14.43	14.46	14.41	14.41	24,134	+0.10(+0.69%)
May 24, 2007	14.59	14.62	14.31	14.31	83,090	-0.26(-1.77%)
May 23, 2007	14.62	14.72	14.57	14.57	34,132	-0.03(-0.24%)
May 22, 2007	14.48	14.61	14.48	14.61	7,240	+0.24(+1.70%)
May 21, 2007	14.34	14.44	14.34	14.36	319,950	+0.03(+0.24%)
May 18, 2007	14.16	14.33	14.16	14.33	16,204	+0.09(+0.63%)
May 17, 2007	14.25	14.25	14.18	14.24	13,790	+0.01(+0.08%)
May 16, 2007	14.18	14.23	14.14	14.23	6,895	-0.21(-1.45%)
May 15, 2007	14.44	14.44	14.44	14.44	0	+0.00(+0.00%)
May 14, 2007	14.44	14.44	14.44	14.44	0	+0.00(+0.00%)
May 11, 2007	14.36	14.44	14.34	14.44	21,375	+0.17(+1.22%)
May 10, 2007	14.44	14.44	14.26	14.26	3,792	-0.29(-2.01%)
May 09, 2007	14.46	14.55	14.46	14.55	11,377	+0.12(+0.86%)
May 08, 2007	14.33	14.43	14.31	14.43	2,758	-0.05(-0.36%)
May 07, 2007	14.50	14.50	14.45	14.48	8,619	+0.02(+0.16%)
May 04, 2007	14.46	14.46	14.41	14.46	28,616	+0.02(+0.14%)
May 03, 2007	14.42	14.44	14.39	14.44	30,684	+0.03(+0.20%)
May 02, 2007	14.22	14.42	14.22	14.41	12,756	+0.21(+1.45%)
May 01, 2007	14.10	14.20	14.10	14.20	1,723	+0.06(+0.43%)
Apr 30, 2007	14.40	14.41	14.14	14.14	36,201	-0.28(-1.91%)
Apr 27, 2007	14.45	14.45	14.37	14.42	6,550	-0.09(-0.64%)
Apr 26, 2007	14.51	14.51	14.51	14.51	4,137	+0.02(+0.16%)
Apr 25, 2007	14.45	14.49	14.39	14.49	11,722	+0.13(+0.89%)
Apr 24, 2007	14.32	14.37	14.25	14.36	21,375	-0.04(-0.28%)
Apr 23, 2007	14.45	14.46	14.39	14.40	10,687	+0.01(+0.04%)
Apr 20, 2007	14.38	14.39	14.38	14.39	689	+0.14(+0.98%)
Apr 19, 2007	14.26	14.33	14.26	14.26	11,377	-0.12(-0.83%)
Apr 18, 2007	14.32	14.37	14.31	14.37	14,135	-0.02(-0.12%)
Apr 17, 2007	14.42	14.44	14.37	14.39	61,714	-0.06(-0.44%)
Apr 16, 2007	14.35	14.46	14.33	14.46	6,205	+0.27(+1.88%)
Apr 13, 2007	14.14	14.19	14.13	14.19	16,204	+0.07(+0.47%)
Apr 12, 2007	14.02	14.12	14.02	14.12	7,585	+0.15(+1.06%)
Apr 11, 2007	14.11	14.11	13.97	13.97	14,135	-0.15(-1.03%)
Apr 10, 2007	14.15	14.15	14.11	14.12	4,137	+0.05(+0.37%)
Apr 09, 2007	14.10	14.10	14.06	14.07	10,687	-0.03(-0.25%)
Apr 05, 2007	14.07	14.12	14.07	14.10	21,720	+0.04(+0.27%)
Apr 04, 2007	14.10	14.10	14.03	14.06	43,786	-0.09(-0.61%)
Apr 03, 2007	13.97	14.15	13.97	14.15	21,375	+0.19(+1.39%)
Apr 02, 2007	13.98	13.98	13.93	13.96	9,653	+0.05(+0.38%)
Mar 30, 2007	13.98	13.98	13.90	13.90	5,171	+0.05(+0.33%)
Mar 29, 2007	13.99	13.99	13.86	13.86	7,240	-0.03(-0.23%)
Mar 28, 2007	13.94	13.94	13.89	13.89	7,585	-0.11(-0.79%)
Mar 27, 2007	14.02	14.02	14.00	14.00	1,723	-0.14(-1.00%)
Mar 26, 2007	14.16	14.16	14.05	14.14	6,205	-0.01(-0.10%)
Mar 23, 2007	14.13	14.16	14.13	14.16	1,034	+0.07(+0.47%)
Mar 22, 2007	14.11	14.11	14.09	14.09	1,379	-0.02(-0.14%)
Mar 21, 2007	14.11	14.11	14.11	14.11	344	+0.29(+2.08%)
Mar 20, 2007	13.75	13.85	13.75	13.82	5,171	+0.07(+0.53%)
Mar 19, 2007	13.79	13.82	13.75	13.75	3,792	+0.13(+0.98%)
Mar 16, 2007	13.64	13.71	13.62	13.62	7,929	+0.12(+0.87%)
Mar 15, 2007	13.50	13.50	13.50	13.50	0	+0.00(+0.00%)
Mar 14, 2007	13.50	13.50	13.37	13.50	8,619	+0.07(+0.53%)
Mar 13, 2007	13.79	13.72	13.43	13.43	32,408	-0.36(-2.59%)
Mar 12, 2007	13.79	13.81	13.79	13.79	7,585	+0.06(+0.40%)
Mar 09, 2007	13.78	13.79	13.73	13.73	7,240	+0.11(+0.79%)
Mar 08, 2007	13.62	13.62	13.62	13.62	0	+0.00(+0.00%)
Mar 07, 2007	13.68	13.68	13.62	13.62	12,756	+0.07(+0.51%)
Mar 06, 2007	13.55	13.57	13.55	13.55	1,379	+0.15(+1.08%)
Mar 05, 2007	13.50	13.69	13.40	13.41	61,025	-0.30(-2.16%)
Mar 02, 2007	13.84	13.84	13.70	13.70	12,756	-0.25(-1.79%)

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.