Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.45	15.49	15.36	15.49	233,758	+0.04(+0.26%)
May 30, 2007	15.36	15.48	15.31	15.45	386,315	+0.07(+0.48%)
May 29, 2007	15.36	15.45	15.08	15.37	255,024	-0.10(-0.66%)
May 25, 2007	15.59	15.62	15.45	15.48	597,225	+0.02(+0.11%)
May 24, 2007	15.59	15.75	15.46	15.46	352,218	-0.15(-0.95%)
May 23, 2007	15.69	15.76	15.56	15.61	260,297	+0.02(+0.15%)
May 22, 2007	15.62	15.69	15.53	15.58	196,145	+0.05(+0.33%)
May 21, 2007	15.46	15.69	15.45	15.53	268,909	+0.11(+0.74%)
May 18, 2007	15.42	15.58	15.37	15.42	327,788	+0.03(+0.18%)
May 17, 2007	15.05	15.39	14.97	15.39	296,327	+0.28(+1.88%)
May 16, 2007	15.10	15.25	15.05	15.11	376,824	-0.08(-0.52%)
May 15, 2007	15.35	15.48	15.08	15.19	308,630	-0.09(-0.60%)
May 14, 2007	15.47	15.48	15.21	15.28	257,309	-0.09(-0.56%)
May 11, 2007	15.08	15.36	14.99	15.36	256,958	+0.32(+2.12%)
May 10, 2007	15.25	15.29	14.98	15.04	161,521	-0.20(-1.31%)
May 09, 2007	15.13	15.33	15.05	15.24	250,103	+0.16(+1.09%)
May 08, 2007	15.09	15.18	14.96	15.08	207,921	-0.10(-0.67%)
May 07, 2007	15.26	15.37	15.16	15.18	319,352	-0.08(-0.52%)
May 04, 2007	15.36	15.36	15.15	15.26	374,715	+0.00(+0.00%)
May 03, 2007	14.83	15.42	14.81	15.26	612,867	+0.32(+2.13%)
May 02, 2007	14.91	15.07	14.86	14.94	183,491	-0.06(-0.42%)
May 01, 2007	14.85	15.28	14.79	15.00	206,867	-0.13(-0.86%)
Apr 30, 2007	14.94	15.28	14.91	15.13	288,946	+0.15(+1.03%)
Apr 27, 2007	14.76	15.12	14.75	14.98	213,370	+0.05(+0.30%)
Apr 26, 2007	14.85	15.00	14.72	14.94	366,103	-0.07(-0.46%)
Apr 25, 2007	14.71	15.13	14.68	15.00	468,570	+0.30(+2.01%)
Apr 24, 2007	14.54	14.79	14.39	14.71	778,959	+0.26(+1.77%)
Apr 23, 2007	14.17	14.46	14.17	14.45	230,594	+0.23(+1.60%)
Apr 20, 2007	13.89	14.46	13.89	14.22	370,849	-0.17(-1.19%)
Apr 19, 2007	14.22	14.44	14.20	14.39	217,939	-0.03(-0.20%)
Apr 18, 2007	14.22	14.44	14.22	14.42	201,067	+0.18(+1.28%)
Apr 17, 2007	14.30	14.34	14.11	14.24	256,079	-0.21(-1.42%)
Apr 16, 2007	14.22	14.46	14.11	14.45	219,521	+0.05(+0.36%)
Apr 13, 2007	14.45	14.55	14.25	14.39	223,739	+0.01(+0.04%)
Apr 12, 2007	14.11	14.44	14.05	14.39	202,473	+0.28(+1.98%)
Apr 11, 2007	14.09	14.26	14.06	14.11	236,745	+0.04(+0.28%)
Apr 10, 2007	13.97	14.21	13.91	14.07	177,339	+0.10(+0.73%)
Apr 09, 2007	13.93	14.01	13.89	13.97	210,206	-0.05(-0.32%)
Apr 05, 2007	13.85	14.08	13.83	14.01	136,212	+0.02(+0.12%)
Apr 04, 2007	14.06	14.14	13.95	14.00	179,800	-0.20(-1.44%)
Apr 03, 2007	14.05	14.29	14.04	14.20	342,376	-0.09(-0.60%)
Apr 02, 2007	14.33	14.38	14.11	14.29	157,830	-0.04(-0.28%)
Mar 30, 2007	14.26	14.37	14.14	14.33	294,218	+0.07(+0.48%)
Mar 29, 2007	14.29	14.33	14.05	14.26	280,861	-0.06(-0.40%)
Mar 28, 2007	14.26	14.37	14.25	14.32	183,667	+0.01(+0.04%)
Mar 27, 2007	14.31	14.42	14.19	14.31	198,254	+0.03(+0.20%)
Mar 26, 2007	14.34	14.37	14.11	14.28	174,527	+0.03(+0.20%)
Mar 23, 2007	14.31	14.40	14.17	14.25	430,255	+0.06(+0.40%)
Mar 22, 2007	13.91	14.22	13.85	14.20	438,867	+0.43(+3.10%)
Mar 21, 2007	13.60	13.80	13.54	13.77	205,636	+0.31(+2.33%)
Mar 20, 2007	13.49	13.78	13.42	13.46	257,133	-0.18(-1.29%)
Mar 19, 2007	13.48	13.66	13.44	13.63	145,000	+0.13(+0.97%)
Mar 16, 2007	13.82	13.82	13.50	13.50	145,879	-0.32(-2.31%)
Mar 15, 2007	13.36	13.94	13.36	13.82	202,824	+0.01(+0.04%)
Mar 14, 2007	13.66	13.95	13.46	13.81	245,358	+0.40(+2.97%)
Mar 13, 2007	13.74	13.79	13.38	13.42	187,885	-0.32(-2.36%)
Mar 12, 2007	13.81	13.88	13.66	13.74	154,139	+0.06(+0.42%)
Mar 09, 2007	13.66	13.91	13.63	13.68	271,545	+0.06(+0.42%)
Mar 08, 2007	13.76	13.91	13.63	13.63	206,164	-0.13(-0.95%)
Mar 07, 2007	13.48	13.83	13.38	13.76	267,152	+0.28(+2.07%)
Mar 06, 2007	13.33	13.66	13.33	13.48	502,667	+0.07(+0.51%)
Mar 05, 2007	13.77	13.77	13.38	13.41	352,921	-0.39(-2.80%)
Mar 02, 2007	13.88	13.94	13.74	13.80	210,382	-0.22(-1.58%)

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.