Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	14.11	14.15	14.06	14.15	527,271	+0.10(+0.72%)
May 30, 2007	13.82	14.05	13.80	14.05	139,326	+0.12(+0.84%)
May 29, 2007	13.89	13.98	13.85	13.94	305,767	+0.09(+0.68%)
May 25, 2007	13.76	13.86	13.75	13.84	251,121	+0.12(+0.87%)
May 24, 2007	13.91	13.98	13.67	13.72	393,784	-0.23(-1.62%)
May 23, 2007	14.09	14.10	13.95	13.95	631,140	-0.13(-0.94%)
May 22, 2007	14.06	14.12	14.00	14.08	226,926	+0.06(+0.44%)
May 21, 2007	13.95	14.10	13.95	14.02	708,312	+0.06(+0.41%)
May 18, 2007	13.93	13.97	13.88	13.96	238,189	+0.09(+0.67%)
May 17, 2007	13.89	13.95	13.85	13.87	164,355	-0.06(-0.40%)
May 16, 2007	13.85	13.92	13.75	13.92	287,412	+0.14(+1.03%)
May 15, 2007	13.88	13.95	13.77	13.78	626,551	-0.11(-0.76%)
May 14, 2007	13.98	13.99	13.84	13.88	109,291	-0.11(-0.79%)
May 11, 2007	13.83	14.00	13.82	14.00	148,086	+0.22(+1.58%)
May 10, 2007	13.93	13.95	13.76	13.78	284,492	-0.15(-1.10%)
May 09, 2007	13.83	13.97	13.82	13.93	146,835	+0.01(+0.07%)
May 08, 2007	13.82	13.93	13.80	13.92	676,609	+0.07(+0.52%)
May 07, 2007	13.86	13.88	13.84	13.85	99,280	+0.00(+0.03%)
May 04, 2007	13.84	13.88	13.80	13.84	262,801	+0.05(+0.38%)
May 03, 2007	13.77	13.84	13.75	13.79	123,057	+0.07(+0.54%)
May 02, 2007	13.64	13.77	13.64	13.72	234,018	+0.10(+0.70%)
May 01, 2007	13.62	13.63	13.51	13.62	1,006,570	+0.05(+0.35%)
Apr 30, 2007	13.70	13.77	13.57	13.57	223,589	-0.16(-1.19%)
Apr 27, 2007	13.71	13.80	13.71	13.74	160,183	+0.03(+0.21%)
Apr 26, 2007	13.70	13.75	13.66	13.71	207,738	+0.03(+0.23%)
Apr 25, 2007	13.57	13.68	13.53	13.68	169,777	+0.15(+1.12%)
Apr 24, 2007	13.49	13.58	13.44	13.53	371,258	+0.11(+0.82%)
Apr 23, 2007	13.44	13.47	13.40	13.41	118,469	-0.05(-0.36%)
Apr 20, 2007	13.50	13.51	13.40	13.46	495,151	+0.10(+0.72%)
Apr 19, 2007	13.25	13.42	13.25	13.37	381,270	+0.01(+0.05%)
Apr 18, 2007	13.34	13.41	13.27	13.36	265,721	-0.04(-0.30%)
Apr 17, 2007	13.35	13.41	13.35	13.40	613,203	+0.05(+0.38%)
Apr 16, 2007	13.30	13.37	13.30	13.35	330,378	+0.10(+0.74%)
Apr 13, 2007	13.18	13.27	13.09	13.25	216,081	+0.03(+0.25%)
Apr 12, 2007	13.09	13.23	13.06	13.22	141,829	+0.11(+0.84%)
Apr 11, 2007	13.22	13.22	13.09	13.11	190,218	-0.12(-0.87%)
Apr 10, 2007	13.21	13.23	13.16	13.22	212,326	+0.02(+0.16%)
Apr 09, 2007	13.24	13.27	13.17	13.20	183,543	-0.01(-0.11%)
Apr 05, 2007	13.12	13.22	13.12	13.22	200,229	+0.06(+0.49%)
Apr 04, 2007	13.06	13.18	13.06	13.15	163,103	+0.07(+0.51%)
Apr 03, 2007	13.01	13.12	13.01	13.08	160,600	+0.15(+1.15%)
Apr 02, 2007	12.96	12.96	12.86	12.94	196,475	+0.00(+0.02%)
Mar 30, 2007	12.92	12.99	12.78	12.93	548,962	+0.01(+0.06%)
Mar 29, 2007	13.04	13.04	12.81	12.93	243,195	-0.03(-0.26%)
Mar 28, 2007	13.02	13.06	12.96	12.96	386,276	-0.12(-0.93%)
Mar 27, 2007	13.11	13.13	13.07	13.08	338,721	-0.09(-0.69%)
Mar 26, 2007	13.10	13.17	12.99	13.17	218,583	+0.07(+0.51%)
Mar 23, 2007	13.14	13.18	13.10	13.11	142,246	-0.05(-0.36%)
Mar 22, 2007	13.16	13.17	13.07	13.15	166,857	-0.06(-0.42%)
Mar 21, 2007	13.02	13.22	12.95	13.21	348,733	+0.22(+1.70%)
Mar 20, 2007	12.90	13.00	12.90	12.99	404,630	+0.09(+0.71%)
Mar 19, 2007	12.89	12.94	12.84	12.90	184,795	+0.10(+0.75%)
Mar 16, 2007	12.81	12.87	12.75	12.80	327,041	-0.02(-0.19%)
Mar 15, 2007	12.82	12.84	12.76	12.83	370,007	-0.02(-0.13%)
Mar 14, 2007	12.71	12.84	12.59	12.84	391,699	+0.19(+1.52%)
Mar 13, 2007	12.91	12.90	12.65	12.65	264,052	-0.26(-2.02%)
Mar 12, 2007	12.83	12.94	12.83	12.91	134,737	+0.11(+0.82%)
Mar 09, 2007	12.92	12.92	12.73	12.81	427,573	-0.01(-0.11%)
Mar 08, 2007	12.91	12.91	12.77	12.82	689,123	+0.07(+0.56%)
Mar 07, 2007	12.80	12.84	12.75	12.75	266,555	-0.07(-0.54%)
Mar 06, 2007	12.78	12.83	12.72	12.82	2,924,185	+0.27(+2.12%)
Mar 05, 2007	12.61	12.77	12.54	12.55	911,044	-0.10(-0.78%)
Mar 02, 2007	12.80	12.83	12.65	12.65	993,639	-0.19(-1.48%)

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.