Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.53	13.68	13.53	13.62	3,767	+0.09(+0.66%)
May 30, 2007	13.52	13.53	13.51	13.53	2,048	+0.06(+0.44%)
May 29, 2007	13.36	13.47	13.35	13.47	3,161	+0.03(+0.22%)
May 25, 2007	13.44	13.44	13.44	13.44	0	+0.00(+0.00%)
May 24, 2007	13.38	13.44	13.38	13.44	4,322	+0.03(+0.22%)
May 23, 2007	13.41	13.41	13.41	13.41	1,177	+0.00(+0.00%)
May 22, 2007	13.36	13.41	13.36	13.41	5,045	+0.05(+0.36%)
May 21, 2007	13.23	13.36	13.23	13.36	3,531	+0.02(+0.18%)
May 18, 2007	13.30	13.34	13.24	13.34	2,039	-0.01(-0.04%)
May 17, 2007	13.38	13.38	13.34	13.34	4,601	+0.00(+0.00%)
May 16, 2007	13.35	13.35	13.31	13.34	4,877	+0.02(+0.18%)
May 15, 2007	13.31	13.32	13.31	13.32	10,371	+0.09(+0.67%)
May 14, 2007	13.33	13.33	13.23	13.23	14,984	-0.06(-0.45%)
May 11, 2007	13.23	13.29	13.23	13.29	6,264	+0.06(+0.45%)
May 10, 2007	13.23	13.32	13.23	13.23	4,648	-0.03(-0.22%)
May 09, 2007	13.23	13.28	13.20	13.26	2,969	+0.03(+0.23%)
May 08, 2007	13.23	13.23	13.23	13.23	1,681	+0.00(+0.00%)
May 07, 2007	13.21	13.28	13.18	13.23	3,319	+0.03(+0.22%)
May 04, 2007	13.17	13.20	13.17	13.20	2,721	+0.02(+0.18%)
May 03, 2007	13.14	13.20	13.14	13.18	7,329	+0.01(+0.04%)
May 02, 2007	13.23	13.23	13.14	13.17	16,982	-0.05(-0.40%)
May 01, 2007	13.27	13.27	13.17	13.22	5,733	-0.18(-1.37%)
Apr 30, 2007	13.28	13.41	13.08	13.41	12,872	+0.18(+1.35%)
Apr 27, 2007	13.27	13.30	13.23	13.23	6,710	-0.04(-0.27%)
Apr 26, 2007	13.37	13.37	13.27	13.27	504	-0.05(-0.40%)
Apr 25, 2007	13.26	13.38	13.26	13.32	15,219	-0.06(-0.44%)
Apr 24, 2007	13.45	13.45	13.22	13.38	4,286	+0.00(+0.00%)
Apr 23, 2007	13.66	13.67	13.32	13.38	17,295	+0.09(+0.67%)
Apr 20, 2007	13.33	13.38	13.17	13.29	13,363	-0.03(-0.22%)
Apr 19, 2007	13.25	13.33	13.25	13.32	1,261	+0.01(+0.04%)
Apr 18, 2007	13.35	13.35	13.31	13.31	1,009	-0.04(-0.27%)
Apr 17, 2007	13.34	13.47	13.24	13.35	9,654	+0.08(+0.58%)
Apr 16, 2007	13.30	13.30	13.27	13.27	1,345	+0.03(+0.23%)
Apr 13, 2007	13.25	13.25	13.24	13.24	336	+0.01(+0.04%)
Apr 12, 2007	13.23	13.24	13.23	13.24	672	+0.05(+0.36%)
Apr 11, 2007	13.30	13.30	13.16	13.19	3,706	-0.10(-0.76%)
Apr 10, 2007	13.45	13.48	13.29	13.29	6,811	-0.10(-0.75%)
Apr 09, 2007	13.53	13.56	13.39	13.39	7,614	-0.28(-2.04%)
Apr 05, 2007	13.61	13.68	13.61	13.67	1,681	+0.27(+2.00%)
Apr 04, 2007	13.43	13.43	13.40	13.40	533	-0.06(-0.44%)
Apr 03, 2007	13.47	13.47	13.46	13.46	760	+0.01(+0.09%)
Apr 02, 2007	13.62	13.64	13.44	13.45	5,889	-0.15(-1.14%)
Mar 30, 2007	13.67	13.68	13.60	13.60	1,690	+0.11(+0.79%)
Mar 29, 2007	13.65	13.65	13.49	13.50	1,527	-0.06(-0.44%)
Mar 28, 2007	13.68	13.68	13.56	13.56	1,681	+0.06(+0.44%)
Mar 27, 2007	13.46	13.51	13.46	13.50	4,540	+0.05(+0.40%)
Mar 26, 2007	13.45	13.45	13.35	13.44	2,288	+0.10(+0.76%)
Mar 23, 2007	13.38	13.49	13.31	13.34	25,920	-0.04(-0.31%)
Mar 22, 2007	13.37	13.44	13.31	13.38	12,138	+0.10(+0.72%)
Mar 21, 2007	13.29	13.45	13.29	13.29	12,695	-0.03(-0.22%)
Mar 20, 2007	13.32	13.32	13.32	13.32	840	-0.03(-0.22%)
Mar 19, 2007	13.34	13.35	13.29	13.35	10,993	+0.01(+0.04%)
Mar 16, 2007	13.34	13.34	13.34	13.34	0	+0.00(+0.00%)
Mar 15, 2007	13.38	13.38	13.34	13.34	2,441	+0.05(+0.36%)
Mar 14, 2007	13.29	13.35	13.14	13.30	4,036	+0.00(+0.02%)
Mar 13, 2007	13.31	13.32	13.29	13.29	3,854	-0.02(-0.15%)
Mar 12, 2007	13.32	13.32	13.31	13.31	1,849	-0.01(-0.04%)
Mar 09, 2007	13.32	13.32	13.32	13.32	1,681	-0.01(-0.05%)
Mar 08, 2007	13.26	13.33	13.15	13.33	13,358	+0.10(+0.72%)
Mar 07, 2007	13.23	13.28	13.14	13.23	10,388	+0.14(+1.04%)
Mar 06, 2007	13.20	13.23	13.09	13.09	8,997	-0.11(-0.81%)
Mar 05, 2007	13.26	13.26	13.16	13.20	11,477	-0.06(-0.45%)
Mar 02, 2007	13.26	13.26	13.26	13.26	1,681	-0.10(-0.71%)

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.