Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.38	15.52	15.30	15.45	709,939	+0.20(+1.33%)
May 30, 2007	15.30	15.27	15.09	15.24	453,091	-0.06(-0.41%)
May 29, 2007	15.32	15.45	15.19	15.31	424,269	+0.12(+0.82%)
May 25, 2007	15.08	15.22	15.05	15.18	334,726	+0.21(+1.43%)
May 24, 2007	15.40	15.42	14.91	14.97	604,698	-0.43(-2.81%)
May 23, 2007	15.50	15.50	15.30	15.40	673,488	-0.02(-0.13%)
May 22, 2007	15.36	15.45	15.27	15.42	763,031	+0.11(+0.75%)
May 21, 2007	15.50	15.50	15.24	15.31	791,853	+0.01(+0.07%)
May 18, 2007	15.47	15.47	15.25	15.30	886,968	-0.01(-0.03%)
May 17, 2007	15.30	15.33	15.12	15.30	1,553,539	+0.21(+1.41%)
May 16, 2007	14.95	15.09	14.88	15.09	630,447	+0.19(+1.26%)
May 15, 2007	15.09	15.17	14.85	14.90	764,952	+0.10(+0.67%)
May 14, 2007	15.09	15.09	14.75	14.80	353,941	-0.14(-0.91%)
May 11, 2007	14.95	14.95	14.80	14.94	265,744	+0.14(+0.91%)
May 10, 2007	15.06	15.06	14.72	14.80	363,741	-0.21(-1.39%)
May 09, 2007	14.97	15.05	14.87	15.01	375,078	+0.07(+0.49%)
May 08, 2007	15.04	15.05	14.83	14.94	407,744	-0.08(-0.52%)
May 07, 2007	14.91	15.09	14.78	15.01	691,199	+0.34(+2.34%)
May 04, 2007	14.68	14.74	14.59	14.67	272,277	+0.06(+0.39%)
May 03, 2007	14.56	14.80	14.54	14.61	501,898	+0.12(+0.83%)
May 02, 2007	14.34	14.55	14.29	14.49	612,000	+0.25(+1.75%)
May 01, 2007	14.63	14.67	13.82	14.24	1,277,034	-0.37(-2.53%)
Apr 30, 2007	14.70	14.78	14.58	14.61	440,025	-0.08(-0.57%)
Apr 27, 2007	14.80	14.87	14.60	14.70	591,440	-0.10(-0.67%)
Apr 26, 2007	14.87	14.94	14.73	14.80	625,066	-0.28(-1.86%)
Apr 25, 2007	15.20	15.27	15.01	15.08	880,627	-0.03(-0.21%)
Apr 24, 2007	15.08	15.18	14.96	15.11	1,023,203	-0.05(-0.31%)
Apr 23, 2007	15.20	15.29	15.05	15.15	791,085	+0.00(+0.00%)
Apr 20, 2007	15.17	15.22	15.04	15.15	993,035	+0.16(+1.08%)
Apr 19, 2007	15.25	15.27	14.99	14.99	4,382,961	-0.49(-3.16%)
Apr 18, 2007	15.74	15.74	15.41	15.48	573,570	-0.10(-0.67%)
Apr 17, 2007	15.66	16.04	15.27	15.59	1,079,311	+0.43(+2.85%)
Apr 16, 2007	15.09	15.22	14.98	15.15	479,416	+0.14(+0.94%)
Apr 13, 2007	14.65	15.09	14.65	15.01	586,444	+0.44(+3.04%)
Apr 12, 2007	14.21	14.60	14.18	14.57	817,025	+0.43(+3.02%)
Apr 11, 2007	14.23	14.23	14.08	14.15	334,534	-0.06(-0.44%)
Apr 10, 2007	14.31	14.31	14.18	14.21	548,014	-0.06(-0.44%)
Apr 09, 2007	14.17	14.29	14.14	14.27	406,975	+0.24(+1.74%)
Apr 05, 2007	14.03	14.17	14.00	14.03	457,319	+0.02(+0.11%)
Apr 04, 2007	14.05	14.11	14.01	14.01	480,377	+0.03(+0.22%)
Apr 03, 2007	13.99	14.03	13.96	13.98	390,066	-0.01(-0.07%)
Apr 02, 2007	14.07	14.16	13.95	13.99	310,323	+0.05(+0.34%)
Mar 30, 2007	13.90	14.02	13.78	13.94	377,192	+0.08(+0.60%)
Mar 29, 2007	14.06	14.06	13.76	13.86	208,099	-0.15(-1.04%)
Mar 28, 2007	13.96	14.05	13.74	14.00	255,560	+0.16(+1.17%)
Mar 27, 2007	13.99	14.01	13.74	13.84	291,877	-0.15(-1.08%)
Mar 26, 2007	14.23	14.29	13.82	13.99	406,206	-0.09(-0.67%)
Mar 23, 2007	13.73	14.09	13.73	14.09	375,462	+0.37(+2.73%)
Mar 22, 2007	14.00	14.06	13.65	13.71	413,508	-0.21(-1.50%)
Mar 21, 2007	13.99	14.07	13.87	13.92	388,529	-0.07(-0.48%)
Mar 20, 2007	13.86	14.03	13.79	13.99	386,031	+0.19(+1.36%)
Mar 19, 2007	13.73	13.83	13.70	13.80	268,434	+0.15(+1.11%)
Mar 16, 2007	13.49	13.67	13.46	13.65	212,134	+0.18(+1.35%)
Mar 15, 2007	13.38	13.53	13.33	13.47	252,294	+0.14(+1.01%)
Mar 14, 2007	13.36	13.40	13.15	13.33	251,141	-0.03(-0.19%)
Mar 13, 2007	13.43	13.49	13.27	13.36	225,200	-0.07(-0.50%)
Mar 12, 2007	13.35	13.49	13.24	13.43	303,214	+0.19(+1.45%)
Mar 09, 2007	13.15	13.27	13.08	13.23	243,263	+0.16(+1.23%)
Mar 08, 2007	13.14	13.20	13.01	13.07	229,043	+0.06(+0.48%)
Mar 07, 2007	12.95	13.02	12.83	13.01	298,794	+0.08(+0.64%)
Mar 06, 2007	12.85	12.97	12.84	12.93	273,046	+0.30(+2.39%)
Mar 05, 2007	13.14	13.14	12.52	12.63	471,153	-0.58(-4.38%)
Mar 02, 2007	13.11	13.27	13.09	13.20	236,729	+0.09(+0.71%)

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.