Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	14.87	15.04	14.65	14.70	507,040	-0.12(-0.83%)
May 30, 2007	14.20	15.02	14.07	14.82	329,083	+0.55(+3.85%)
May 29, 2007	14.02	14.39	13.95	14.27	301,574	+0.25(+1.78%)
May 25, 2007	13.99	14.19	13.70	14.02	294,738	+0.05(+0.36%)
May 24, 2007	13.97	14.17	13.64	13.97	180,379	+0.01(+0.07%)
May 23, 2007	14.07	14.35	13.89	13.96	164,826	-0.11(-0.78%)
May 22, 2007	14.02	14.17	13.86	14.07	186,237	+0.01(+0.07%)
May 21, 2007	13.57	14.22	13.57	14.06	183,228	+0.45(+3.31%)
May 18, 2007	13.34	13.71	13.23	13.61	147,706	+0.28(+2.10%)
May 17, 2007	13.58	13.66	13.32	13.33	164,218	-0.31(-2.27%)
May 16, 2007	13.37	13.89	13.24	13.64	470,392	+0.34(+2.56%)
May 15, 2007	13.41	13.52	13.20	13.30	239,274	-0.17(-1.26%)
May 14, 2007	13.60	13.61	13.10	13.47	273,232	-0.17(-1.25%)
May 11, 2007	13.34	13.64	13.11	13.64	155,076	+0.33(+2.48%)
May 10, 2007	13.53	13.60	13.16	13.31	219,953	-0.33(-2.42%)
May 09, 2007	13.69	13.78	13.51	13.64	115,501	-0.08(-0.58%)
May 08, 2007	13.95	13.96	13.50	13.72	161,241	-0.25(-1.79%)
May 07, 2007	14.11	14.16	13.94	13.97	99,011	-0.14(-0.99%)
May 04, 2007	14.00	14.30	13.95	14.11	174,825	+0.16(+1.15%)
May 03, 2007	14.03	14.20	13.94	13.95	272,020	-0.05(-0.36%)
May 02, 2007	14.17	14.23	13.97	14.00	298,151	-0.12(-0.85%)
May 01, 2007	13.93	14.14	13.53	14.12	298,614	+0.14(+1.00%)
Apr 30, 2007	14.25	14.41	13.83	13.98	374,797	-0.28(-1.96%)
Apr 27, 2007	14.12	15.22	14.04	14.26	1,232,694	+0.86(+6.42%)
Apr 26, 2007	13.28	13.50	13.19	13.40	207,547	+0.22(+1.67%)
Apr 25, 2007	13.37	13.49	12.92	13.18	304,254	-0.09(-0.68%)
Apr 24, 2007	13.14	13.39	13.12	13.27	151,342	+0.11(+0.84%)
Apr 23, 2007	13.43	13.43	13.13	13.16	162,335	-0.33(-2.45%)
Apr 20, 2007	13.16	13.58	13.14	13.49	309,961	+0.46(+3.53%)
Apr 19, 2007	13.26	13.27	12.90	13.03	227,473	-0.28(-2.10%)
Apr 18, 2007	13.01	13.37	13.01	13.31	265,817	+0.27(+2.07%)
Apr 17, 2007	13.04	13.15	12.83	13.04	340,432	+0.01(+0.08%)
Apr 16, 2007	12.69	13.06	12.69	13.03	249,867	+0.42(+3.33%)
Apr 13, 2007	12.61	12.85	12.51	12.61	207,372	+0.05(+0.40%)
Apr 12, 2007	12.42	12.80	12.41	12.56	378,234	+0.06(+0.48%)
Apr 11, 2007	12.53	12.57	12.43	12.50	207,915	-0.05(-0.40%)
Apr 10, 2007	12.34	12.58	12.34	12.55	204,194	+0.18(+1.46%)
Apr 09, 2007	12.50	12.59	12.31	12.37	342,243	-0.09(-0.72%)
Apr 05, 2007	12.49	12.58	12.37	12.46	267,991	+0.02(+0.16%)
Apr 04, 2007	12.16	12.47	12.16	12.44	497,116	+0.26(+2.13%)
Apr 03, 2007	12.15	12.29	12.05	12.18	310,107	-0.10(-0.81%)
Apr 02, 2007	12.07	12.31	11.98	12.28	279,914	+0.28(+2.33%)
Mar 30, 2007	12.10	12.16	11.73	12.00	363,075	-0.05(-0.41%)
Mar 29, 2007	12.10	12.12	11.78	12.05	373,871	+0.00(+0.00%)
Mar 28, 2007	11.96	12.19	11.81	12.05	582,787	+0.05(+0.42%)
Mar 27, 2007	11.20	12.08	11.20	12.00	560,500	+0.83(+7.43%)
Mar 26, 2007	11.05	11.20	11.03	11.17	170,386	+0.10(+0.90%)
Mar 23, 2007	11.01	11.12	11.01	11.07	211,826	+0.10(+0.91%)
Mar 22, 2007	10.86	11.17	10.76	10.97	414,078	+0.17(+1.57%)
Mar 21, 2007	10.78	10.91	10.65	10.80	490,293	+0.01(+0.09%)
Mar 20, 2007	10.90	10.90	10.71	10.79	220,730	-0.14(-1.28%)
Mar 19, 2007	10.97	11.10	10.77	10.93	893,410	+0.02(+0.18%)
Mar 16, 2007	10.98	11.15	10.77	10.91	333,698	-0.08(-0.73%)
Mar 15, 2007	10.81	11.02	10.71	10.99	213,428	+0.14(+1.29%)
Mar 14, 2007	10.85	10.91	10.59	10.85	291,076	-0.05(-0.46%)
Mar 13, 2007	11.18	11.10	10.82	10.90	324,888	-0.28(-2.50%)
Mar 12, 2007	10.88	11.18	10.69	11.18	317,161	+0.39(+3.61%)
Mar 09, 2007	10.84	10.97	10.68	10.79	283,669	+0.07(+0.65%)
Mar 08, 2007	10.92	10.94	10.66	10.72	241,879	-0.11(-1.02%)
Mar 07, 2007	10.63	10.89	10.45	10.83	234,695	+0.21(+1.98%)
Mar 06, 2007	10.33	10.77	10.33	10.62	361,258	+0.42(+4.12%)
Mar 05, 2007	10.25	10.55	10.12	10.20	566,270	-0.17(-1.64%)
Mar 02, 2007	10.61	10.63	10.27	10.37	490,569	-0.27(-2.54%)

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.