Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	31.70	31.70	31.00	31.70	3,580	+2.10(+7.09%)
May 30, 2007	29.60	29.60	29.10	29.60	3,306	+2.30(+8.42%)
May 29, 2007	27.30	27.30	27.30	27.30	300	+0.00(+0.00%)
May 25, 2007	27.30	27.30	27.30	27.30	130	+0.80(+3.02%)
May 24, 2007	28.00	26.50	26.45	26.50	2,284	-1.50(-5.36%)
May 23, 2007	28.00	28.00	27.95	28.00	1,410	+0.00(+0.00%)
May 22, 2007	28.30	28.00	28.00	28.00	1,500	-0.30(-1.06%)
May 21, 2007	28.30	28.30	28.30	28.30	0	+0.00(+0.00%)
May 18, 2007	28.30	28.60	28.30	28.30	2,750	-2.60(-8.41%)
May 17, 2007	30.90	30.90	30.90	30.90	4,400	+2.90(+10.36%)
May 16, 2007	28.00	28.00	28.00	28.00	3,500	+0.85(+3.13%)
May 15, 2007	27.15	27.40	26.70	27.15	11,050	+0.30(+1.12%)
May 14, 2007	26.85	26.85	26.85	26.85	400	+2.35(+9.59%)
May 11, 2007	24.50	24.50	24.50	24.50	6,699	+1.30(+5.60%)
May 10, 2007	23.20	23.25	23.10	23.20	12,200	+0.45(+1.98%)
May 09, 2007	22.75	22.75	22.75	22.75	300	+0.80(+3.64%)
May 08, 2007	21.95	22.25	21.95	21.95	1,500	+0.75(+3.54%)
May 07, 2007	21.20	21.30	21.20	21.20	2,500	+1.20(+6.00%)
May 04, 2007	20.00	20.00	19.73	20.00	20,450	+1.30(+6.95%)
May 03, 2007	18.70	19.17	18.60	18.70	28,150	+0.05(+0.27%)
May 02, 2007	18.65	18.65	18.65	18.65	8,218	-0.15(-0.80%)
May 01, 2007	18.80	18.80	18.80	18.80	275	+0.00(+0.00%)
Apr 30, 2007	18.80	18.80	18.80	18.80	1,800	+0.55(+3.01%)
Apr 27, 2007	18.25	18.25	18.25	18.25	0	+0.00(+0.00%)
Apr 26, 2007	18.25	18.25	18.25	18.25	860	-0.10(-0.54%)
Apr 25, 2007	19.50	18.35	18.35	18.35	1,000	-1.15(-5.90%)
Apr 24, 2007	19.50	19.50	19.50	19.50	0	+0.00(+0.00%)
Apr 23, 2007	19.50	19.50	19.50	19.50	1,020	+0.50(+2.63%)
Apr 20, 2007	19.00	19.00	19.00	19.00	500	+0.00(+0.00%)
Apr 19, 2007	18.95	19.00	19.00	19.00	500	+0.05(+0.26%)
Apr 18, 2007	18.95	18.95	18.55	18.95	4,100	-0.40(-2.07%)
Apr 17, 2007	19.35	19.50	19.35	19.35	2,150	-0.35(-1.78%)
Apr 16, 2007	19.70	19.70	18.85	19.70	700	+0.95(+5.07%)
Apr 13, 2007	18.75	18.75	18.75	18.75	510	+0.10(+0.54%)
Apr 12, 2007	18.65	18.65	18.65	18.65	400	+0.00(+0.00%)
Apr 11, 2007	18.65	18.65	18.65	18.65	0	+0.00(+0.00%)
Apr 10, 2007	18.65	18.65	18.65	18.65	4,000	+0.10(+0.54%)
Apr 09, 2007	18.55	18.60	18.55	18.55	800	+0.20(+1.09%)
Apr 05, 2007	18.35	18.35	18.35	18.35	200	-0.55(-2.91%)
Apr 04, 2007	18.90	19.20	18.90	18.90	7,000	+1.40(+8.00%)
Apr 03, 2007	17.50	17.95	17.05	17.50	6,500	-0.50(-2.78%)
Apr 02, 2007	18.00	18.00	17.15	18.00	4,100	+1.55(+9.42%)
Mar 30, 2007	16.45	16.45	16.10	16.45	1,000	-0.80(-4.64%)
Mar 29, 2007	17.25	17.30	17.20	17.25	3,900	-1.75(-9.21%)
Mar 28, 2007	19.00	19.00	18.20	19.00	3,292	-0.25(-1.30%)
Mar 27, 2007	19.25	19.25	18.90	19.25	46,870	+0.85(+4.62%)
Mar 26, 2007	18.40	18.40	18.40	18.40	0	+0.00(+0.00%)
Mar 23, 2007	18.40	18.40	18.15	18.40	700	-0.05(-0.27%)
Mar 22, 2007	18.45	18.45	18.45	18.45	0	+0.00(+0.00%)
Mar 21, 2007	18.45	18.45	17.75	18.45	2,720	+2.10(+12.84%)
Mar 20, 2007	16.35	16.35	16.35	16.35	6,100	-0.35(-2.10%)
Mar 19, 2007	16.70	16.70	16.25	16.70	1,800	+0.50(+3.09%)
Mar 16, 2007	16.20	16.25	16.20	16.20	1,270	+1.70(+11.72%)
Mar 15, 2007	14.50	15.15	14.50	14.50	400	+0.70(+5.07%)
Mar 14, 2007	13.80	13.80	13.80	13.80	0	+0.00(+0.00%)
Mar 13, 2007	13.45	13.80	13.80	13.80	300	+0.35(+2.60%)
Mar 12, 2007	13.45	13.45	13.45	13.45	0	+0.00(+0.00%)
Mar 09, 2007	13.45	13.45	13.45	13.45	550	-0.45(-3.24%)
Mar 08, 2007	13.90	13.90	13.90	13.90	600	+0.70(+5.30%)
Mar 07, 2007	13.20	13.20	13.20	13.20	0	+0.00(+0.00%)
Mar 06, 2007	13.20	13.25	13.20	13.20	8,525	+0.00(+0.00%)
Mar 05, 2007	13.20	13.55	13.20	13.20	5,100	-1.15(-8.01%)
Mar 02, 2007	14.35	14.35	14.35	14.35	8,911	+0.00(+0.00%)

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.