Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.34	13.35	13.26	13.31	31,863	-0.03(-0.23%)
May 30, 2007	13.32	13.64	13.27	13.34	90,279	+0.05(+0.36%)
May 29, 2007	13.35	13.44	13.26	13.30	43,812	-0.14(-1.03%)
May 25, 2007	13.37	13.44	13.27	13.43	41,820	+0.05(+0.41%)
May 24, 2007	13.65	13.73	13.09	13.38	55,097	-0.21(-1.55%)
May 23, 2007	13.54	13.62	13.49	13.59	32,859	+0.03(+0.24%)
May 22, 2007	13.63	13.68	13.56	13.56	28,876	-0.05(-0.35%)
May 21, 2007	13.50	13.65	13.50	13.61	51,446	+0.16(+1.21%)
May 18, 2007	13.26	13.50	13.21	13.44	32,195	+0.19(+1.46%)
May 17, 2007	13.23	13.29	13.14	13.25	66,381	+0.08(+0.57%)
May 16, 2007	13.29	13.33	13.14	13.18	27,880	-0.08(-0.61%)
May 15, 2007	13.21	13.47	13.18	13.26	68,041	+0.12(+0.92%)
May 14, 2007	13.47	13.47	13.14	13.14	38,169	-0.26(-1.91%)
May 11, 2007	13.50	13.50	13.39	13.39	31,199	-0.21(-1.55%)
May 10, 2007	13.50	13.73	13.41	13.60	74,347	+0.09(+0.69%)
May 09, 2007	13.42	13.74	13.34	13.51	93,598	+0.13(+0.94%)
May 08, 2007	13.41	13.42	13.35	13.38	10,289	+0.02(+0.11%)
May 07, 2007	13.32	13.44	13.26	13.37	28,212	+0.07(+0.54%)
May 04, 2007	12.90	13.53	12.90	13.30	100,900	+0.34(+2.63%)
May 03, 2007	12.97	13.03	12.90	12.96	28,876	-0.01(-0.09%)
May 02, 2007	13.03	13.03	12.90	12.97	32,859	-0.05(-0.42%)
May 01, 2007	13.16	13.17	12.93	13.02	24,561	-0.04(-0.28%)
Apr 30, 2007	12.96	13.50	12.94	13.06	111,189	+0.10(+0.77%)
Apr 27, 2007	13.06	13.06	12.96	12.96	47,795	-0.11(-0.81%)
Apr 26, 2007	13.23	13.26	13.05	13.06	21,906	-0.22(-1.68%)
Apr 25, 2007	13.18	13.42	13.14	13.29	62,067	+0.06(+0.46%)
Apr 24, 2007	13.14	13.23	13.11	13.23	43,480	+0.08(+0.60%)
Apr 23, 2007	13.02	13.25	13.02	13.15	52,773	+0.08(+0.62%)
Apr 20, 2007	13.32	13.32	13.06	13.07	41,156	-0.25(-1.86%)
Apr 19, 2007	13.38	13.38	13.30	13.31	21,242	-0.20(-1.47%)
Apr 18, 2007	13.54	13.63	13.50	13.51	99,241	+0.02(+0.11%)
Apr 17, 2007	13.63	13.63	13.48	13.50	64,722	-0.08(-0.60%)
Apr 16, 2007	13.59	13.63	13.51	13.58	65,054	+0.03(+0.24%)
Apr 13, 2007	13.54	13.62	13.48	13.55	61,403	+0.04(+0.30%)
Apr 12, 2007	13.45	13.69	13.45	13.51	24,229	+0.01(+0.07%)
Apr 11, 2007	13.51	13.59	13.36	13.50	33,522	-0.02(-0.13%)
Apr 10, 2007	13.46	13.62	13.36	13.52	46,799	+0.03(+0.25%)
Apr 09, 2007	13.29	13.56	13.18	13.48	127,453	+0.14(+1.02%)
Apr 05, 2007	13.06	13.51	13.06	13.35	114,176	+0.24(+1.84%)
Apr 04, 2007	12.86	13.17	12.84	13.11	63,726	+0.18(+1.39%)
Apr 03, 2007	12.68	13.00	12.68	12.93	62,399	+0.27(+2.11%)
Apr 02, 2007	12.65	12.74	12.62	12.66	47,131	+0.02(+0.12%)
Mar 30, 2007	12.73	12.76	12.62	12.64	29,208	-0.04(-0.31%)
Mar 29, 2007	13.45	13.45	12.56	12.68	103,223	-0.52(-3.93%)
Mar 28, 2007	12.83	13.33	12.83	13.20	56,092	+0.34(+2.65%)
Mar 27, 2007	12.74	12.96	12.68	12.86	44,807	+0.12(+0.95%)
Mar 26, 2007	12.37	12.82	12.37	12.74	79,990	+0.43(+3.47%)
Mar 23, 2007	12.55	12.68	12.30	12.31	154,338	-0.19(-1.52%)
Mar 22, 2007	12.13	12.50	12.13	12.50	59,079	+0.33(+2.72%)
Mar 21, 2007	12.21	12.35	12.17	12.17	47,131	-0.03(-0.25%)
Mar 20, 2007	12.25	12.25	12.11	12.20	74,347	-0.05(-0.37%)
Mar 19, 2007	12.20	12.29	12.14	12.25	48,458	+0.08(+0.62%)
Mar 16, 2007	12.34	12.35	12.13	12.17	32,527	-0.12(-0.98%)
Mar 15, 2007	12.35	12.40	12.29	12.29	41,156	-0.06(-0.49%)
Mar 14, 2007	12.47	12.47	12.10	12.35	32,527	-0.12(-0.97%)
Mar 13, 2007	12.50	12.61	12.47	12.47	28,544	-0.03(-0.22%)
Mar 12, 2007	12.51	12.62	12.49	12.50	33,190	-0.04(-0.34%)
Mar 09, 2007	12.55	12.65	12.51	12.54	35,514	-0.03(-0.22%)
Mar 08, 2007	12.62	12.62	12.46	12.57	39,165	-0.05(-0.36%)
Mar 07, 2007	12.61	12.64	12.50	12.61	54,101	+0.06(+0.46%)
Mar 06, 2007	12.38	12.76	12.38	12.56	127,785	+0.24(+1.91%)
Mar 05, 2007	12.85	12.88	12.11	12.32	234,660	-0.60(-4.66%)
Mar 02, 2007	13.21	13.21	12.93	12.93	60,407	-0.26(-1.94%)

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.