Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.41	14.54	13.41	14.13	46,144	+0.54(+3.98%)
May 30, 2007	13.41	13.63	13.16	13.59	7,042	+0.11(+0.81%)
May 29, 2007	13.41	13.63	12.97	13.48	9,080	-0.04(-0.27%)
May 25, 2007	13.56	13.63	13.48	13.52	1,389	-0.11(-0.80%)
May 24, 2007	13.59	13.81	13.30	13.63	4,842	+0.00(+0.00%)
May 23, 2007	13.66	13.74	13.05	13.63	16,764	+0.07(+0.54%)
May 22, 2007	13.63	13.66	13.08	13.56	10,003	-0.14(-0.99%)
May 21, 2007	13.52	13.70	13.52	13.69	10,232	+0.06(+0.47%)
May 18, 2007	13.81	13.81	13.59	13.63	797	-0.18(-1.32%)
May 17, 2007	13.59	13.84	13.37	13.81	3,484	+0.07(+0.53%)
May 16, 2007	13.59	13.77	13.59	13.74	2,559	+0.15(+1.07%)
May 15, 2007	13.48	13.66	13.48	13.59	4,554	+0.15(+1.08%)
May 14, 2007	13.63	13.74	13.05	13.45	7,993	-0.11(-0.80%)
May 11, 2007	13.16	13.56	12.90	13.56	5,806	+0.29(+2.19%)
May 10, 2007	13.16	13.30	13.08	13.26	3,739	-0.04(-0.27%)
May 09, 2007	13.37	13.37	13.19	13.30	1,472	+0.18(+1.38%)
May 08, 2007	13.41	13.41	13.08	13.12	5,834	-0.25(-1.90%)
May 07, 2007	13.12	13.41	13.08	13.37	2,529	+0.36(+2.79%)
May 04, 2007	13.08	13.16	12.90	13.01	5,517	+0.07(+0.56%)
May 03, 2007	12.97	13.08	12.61	12.94	10,617	-0.15(-1.11%)
May 02, 2007	13.08	13.08	12.72	13.08	5,228	-0.11(-0.82%)
May 01, 2007	13.41	13.48	13.01	13.19	8,390	-0.11(-0.82%)
Apr 30, 2007	13.41	13.45	13.08	13.30	8,438	-0.11(-0.81%)
Apr 27, 2007	13.52	13.81	13.26	13.41	6,092	-0.18(-1.33%)
Apr 26, 2007	13.48	13.85	12.72	13.59	14,857	+0.25(+1.90%)
Apr 25, 2007	13.63	13.63	13.08	13.34	4,809	+0.07(+0.55%)
Apr 24, 2007	12.94	13.63	12.72	13.26	13,070	+0.22(+1.67%)
Apr 23, 2007	12.72	13.05	12.65	13.05	4,391	+0.33(+2.57%)
Apr 20, 2007	13.08	13.08	12.36	12.72	3,439	+0.04(+0.29%)
Apr 19, 2007	12.54	12.68	12.47	12.68	1,018	+0.07(+0.58%)
Apr 18, 2007	12.72	12.72	12.54	12.61	1,078	-0.07(-0.57%)
Apr 17, 2007	12.86	12.97	12.54	12.68	6,627	-0.25(-1.97%)
Apr 16, 2007	13.08	13.45	12.57	12.94	18,410	-0.15(-1.11%)
Apr 13, 2007	12.86	13.08	12.83	13.08	4,250	+0.18(+1.41%)
Apr 12, 2007	12.54	12.94	12.54	12.90	8,293	+0.36(+2.90%)
Apr 11, 2007	12.40	12.76	12.36	12.54	6,125	-0.25(-1.99%)
Apr 10, 2007	11.96	12.79	11.92	12.79	6,564	+0.51(+4.14%)
Apr 09, 2007	12.72	12.76	11.48	12.28	9,264	-0.36(-2.87%)
Apr 05, 2007	12.76	13.08	12.43	12.65	5,251	-0.18(-1.42%)
Apr 04, 2007	12.21	12.83	12.17	12.83	875	+0.58(+4.75%)
Apr 03, 2007	12.32	13.63	11.88	12.25	9,163	-0.11(-0.88%)
Apr 02, 2007	12.43	12.43	12.28	12.36	839	+0.04(+0.30%)
Mar 30, 2007	12.25	12.65	11.99	12.32	4,307	-0.04(-0.29%)
Mar 29, 2007	12.39	12.39	11.99	12.36	6,356	+0.00(+0.00%)
Mar 28, 2007	11.96	12.54	11.96	12.36	5,967	-0.18(-1.45%)
Mar 27, 2007	12.61	12.65	12.36	12.54	2,504	+0.00(+0.00%)
Mar 26, 2007	11.74	12.68	11.74	12.54	5,690	+0.69(+5.83%)
Mar 23, 2007	11.52	11.96	11.52	11.85	2,102	+0.22(+1.87%)
Mar 22, 2007	11.67	11.81	11.34	11.63	3,783	+0.11(+0.95%)
Mar 21, 2007	11.41	11.77	10.43	11.52	5,631	+0.15(+1.28%)
Mar 20, 2007	11.34	11.45	10.94	11.37	10,770	-0.07(-0.63%)
Mar 19, 2007	11.34	11.56	11.23	11.45	4,793	+0.15(+1.29%)
Mar 16, 2007	11.41	11.48	11.30	11.30	1,540	-0.15(-1.27%)
Mar 15, 2007	11.26	11.56	11.26	11.45	3,899	+0.00(+0.00%)
Mar 14, 2007	11.30	11.45	11.30	11.45	1,898	+0.11(+0.96%)
Mar 13, 2007	11.23	11.67	11.12	11.34	9,130	+0.11(+0.97%)
Mar 12, 2007	10.98	11.37	10.79	11.23	9,006	+0.07(+0.65%)
Mar 09, 2007	11.01	11.16	10.94	11.16	3,302	+0.11(+0.99%)
Mar 08, 2007	11.16	11.16	10.79	11.05	5,246	+0.00(+0.00%)
Mar 07, 2007	10.83	11.08	10.83	11.05	8,807	+0.22(+2.01%)
Mar 06, 2007	10.90	11.34	10.83	10.83	17,543	-0.40(-3.56%)
Mar 05, 2007	11.08	11.45	11.01	11.23	12,618	-0.36(-3.13%)
Mar 02, 2007	11.56	11.59	11.27	11.59	5,348	+0.04(+0.31%)

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.