Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.34	13.34	13.02	13.07	308,824	-0.22(-1.69%)
May 30, 2007	13.45	13.36	13.20	13.29	226,930	-0.16(-1.19%)
May 29, 2007	13.19	13.77	13.18	13.45	461,030	+0.28(+2.15%)
May 25, 2007	13.08	13.36	12.99	13.17	332,261	+0.24(+1.85%)
May 24, 2007	13.20	13.41	12.87	12.93	338,327	-0.25(-1.87%)
May 23, 2007	13.42	13.42	13.11	13.18	210,110	-0.19(-1.41%)
May 22, 2007	13.47	13.53	13.28	13.36	306,618	-0.01(-0.11%)
May 21, 2007	13.32	13.61	13.31	13.38	298,897	+0.03(+0.24%)
May 18, 2007	13.18	13.35	13.15	13.35	160,202	+0.17(+1.32%)
May 17, 2007	13.38	13.49	13.17	13.17	257,261	-0.20(-1.49%)
May 16, 2007	13.07	13.42	12.98	13.37	265,809	+0.35(+2.70%)
May 15, 2007	13.08	13.46	12.97	13.02	257,537	-0.11(-0.83%)
May 14, 2007	13.39	13.45	13.05	13.13	443,107	-0.23(-1.74%)
May 11, 2007	13.24	13.49	13.24	13.36	286,489	+0.21(+1.60%)
May 10, 2007	13.52	13.52	13.13	13.15	537,133	-0.46(-3.38%)
May 09, 2007	13.56	13.68	13.45	13.61	269,118	+0.04(+0.27%)
May 08, 2007	13.77	13.76	13.54	13.57	442,004	-0.19(-1.40%)
May 07, 2007	13.96	14.09	13.72	13.77	327,022	+0.49(+3.72%)
May 04, 2007	13.20	13.30	13.13	13.27	232,445	+0.15(+1.13%)
May 03, 2007	13.42	13.47	13.12	13.12	218,382	-0.33(-2.45%)
May 02, 2007	12.98	13.68	12.93	13.45	578,474	+0.50(+3.83%)
May 01, 2007	12.94	13.02	12.85	12.96	193,566	+0.03(+0.25%)
Apr 30, 2007	13.21	13.26	12.87	12.93	339,982	-0.22(-1.68%)
Apr 27, 2007	13.31	13.33	13.10	13.15	189,982	-0.24(-1.79%)
Apr 26, 2007	13.60	13.60	13.27	13.39	157,445	-0.18(-1.34%)
Apr 25, 2007	13.67	13.68	13.53	13.57	234,651	-0.04(-0.27%)
Apr 24, 2007	13.60	13.64	13.51	13.60	285,386	+0.00(+0.00%)
Apr 23, 2007	13.06	13.67	13.06	13.60	1,008,917	+0.58(+4.46%)
Apr 20, 2007	13.24	13.26	12.95	13.02	319,026	-0.05(-0.36%)
Apr 19, 2007	13.20	13.24	12.98	13.07	462,133	-0.21(-1.61%)
Apr 18, 2007	13.35	13.45	13.27	13.28	343,566	-0.03(-0.19%)
Apr 17, 2007	13.38	13.38	13.18	13.31	383,548	-0.07(-0.54%)
Apr 16, 2007	13.29	13.60	13.27	13.38	505,148	+0.18(+1.37%)
Apr 13, 2007	13.23	13.30	13.14	13.20	540,166	+0.02(+0.16%)
Apr 12, 2007	13.30	13.38	13.12	13.18	426,563	-0.17(-1.25%)
Apr 11, 2007	13.34	13.43	13.27	13.35	379,412	+0.03(+0.22%)
Apr 10, 2007	13.34	13.41	13.32	13.32	232,996	+0.01(+0.05%)
Apr 09, 2007	13.49	13.55	13.31	13.31	317,371	-0.13(-0.95%)
Apr 05, 2007	13.49	13.60	13.36	13.44	124,632	-0.04(-0.27%)
Apr 04, 2007	13.41	13.52	13.38	13.47	238,235	+0.08(+0.60%)
Apr 03, 2007	13.51	13.58	13.39	13.39	278,493	-0.07(-0.54%)
Apr 02, 2007	13.52	13.52	13.20	13.47	484,743	+0.09(+0.71%)
Mar 30, 2007	13.40	13.43	13.08	13.37	487,776	+0.00(+0.00%)
Mar 29, 2007	13.67	13.67	13.36	13.37	770,681	-0.21(-1.55%)
Mar 28, 2007	13.92	13.92	13.39	13.58	1,072,888	-0.37(-2.68%)
Mar 27, 2007	14.18	14.23	13.92	13.96	315,166	-0.30(-2.09%)
Mar 26, 2007	14.28	14.47	14.15	14.25	180,606	-0.05(-0.38%)
Mar 23, 2007	14.25	14.47	14.25	14.31	217,831	+0.05(+0.38%)
Mar 22, 2007	14.31	14.34	14.17	14.25	425,460	-0.03(-0.18%)
Mar 21, 2007	14.33	14.46	14.04	14.28	627,850	-0.03(-0.18%)
Mar 20, 2007	13.93	14.30	13.93	14.30	217,555	+0.43(+3.11%)
Mar 19, 2007	13.74	14.02	13.73	13.87	161,856	+0.22(+1.65%)
Mar 16, 2007	13.67	14.05	13.57	13.65	534,927	-0.02(-0.16%)
Mar 15, 2007	14.04	14.91	13.15	13.67	655,699	-0.45(-3.21%)
Mar 14, 2007	13.61	14.25	13.52	14.12	557,813	+0.46(+3.34%)
Mar 13, 2007	13.93	13.98	13.61	13.67	467,372	-0.27(-1.93%)
Mar 12, 2007	13.60	14.02	13.60	13.93	241,820	+0.29(+2.13%)
Mar 09, 2007	13.47	13.88	13.45	13.64	211,213	+0.26(+1.95%)
Mar 08, 2007	13.40	13.58	13.28	13.38	252,022	+0.04(+0.30%)
Mar 07, 2007	13.45	13.67	13.33	13.34	316,544	-0.07(-0.51%)
Mar 06, 2007	13.09	13.46	13.09	13.41	222,243	+0.39(+3.01%)
Mar 05, 2007	13.35	13.49	12.82	13.02	237,408	-0.40(-2.97%)
Mar 02, 2007	13.74	13.85	13.39	13.42	269,945	-0.40(-2.89%)

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.