Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.50	13.59	13.39	13.57	409,087	+0.10(+0.75%)
May 30, 2007	13.17	13.50	13.17	13.46	468,864	+0.23(+1.76%)
May 29, 2007	13.04	13.30	13.04	13.23	340,183	+0.25(+1.92%)
May 25, 2007	13.04	13.24	12.85	12.98	465,670	+0.05(+0.41%)
May 24, 2007	13.11	13.13	12.86	12.93	667,133	-0.18(-1.37%)
May 23, 2007	13.15	13.30	13.10	13.11	239,109	-0.01(-0.10%)
May 22, 2007	13.16	13.23	13.11	13.12	433,271	-0.05(-0.37%)
May 21, 2007	13.18	13.28	13.11	13.17	487,573	-0.00(-0.03%)
May 18, 2007	13.27	13.35	13.17	13.18	411,824	-0.09(-0.66%)
May 17, 2007	13.36	13.41	13.18	13.26	421,635	-0.16(-1.18%)
May 16, 2007	13.51	13.53	13.29	13.42	313,945	-0.08(-0.58%)
May 15, 2007	13.46	13.92	13.39	13.50	1,188,702	+0.01(+0.06%)
May 14, 2007	13.51	13.56	13.45	13.49	252,798	-0.05(-0.39%)
May 11, 2007	13.44	13.59	13.38	13.54	411,596	+0.18(+1.31%)
May 10, 2007	13.12	13.49	13.11	13.37	661,201	+0.15(+1.13%)
May 09, 2007	13.04	13.28	13.02	13.22	375,547	+0.19(+1.45%)
May 08, 2007	13.11	13.16	13.02	13.03	272,192	-0.16(-1.23%)
May 07, 2007	13.24	13.28	13.15	13.19	358,207	+0.00(+0.00%)
May 04, 2007	13.33	13.33	13.12	13.19	667,589	+0.03(+0.23%)
May 03, 2007	13.15	13.37	13.12	13.16	455,174	+0.03(+0.23%)
May 02, 2007	13.06	13.19	13.05	13.13	261,012	+0.11(+0.81%)
May 01, 2007	13.07	13.12	12.94	13.03	249,148	-0.02(-0.13%)
Apr 30, 2007	13.30	13.30	12.94	13.04	312,576	-0.21(-1.59%)
Apr 27, 2007	13.35	13.39	13.24	13.25	273,789	-0.04(-0.26%)
Apr 26, 2007	13.33	13.39	13.27	13.29	210,589	-0.07(-0.53%)
Apr 25, 2007	13.52	13.55	13.32	13.36	132,559	-0.07(-0.52%)
Apr 24, 2007	13.57	13.57	13.29	13.43	190,511	-0.05(-0.39%)
Apr 23, 2007	13.34	13.54	13.34	13.48	240,934	+0.16(+1.18%)
Apr 20, 2007	13.30	13.57	13.20	13.32	347,028	+0.16(+1.20%)
Apr 19, 2007	13.26	13.28	13.11	13.17	416,159	-0.14(-1.02%)
Apr 18, 2007	13.51	13.51	13.30	13.30	353,416	-0.23(-1.68%)
Apr 17, 2007	13.42	13.57	13.36	13.53	150,584	+0.11(+0.78%)
Apr 16, 2007	13.39	13.45	13.31	13.42	205,113	+0.12(+0.92%)
Apr 13, 2007	13.25	13.35	13.18	13.30	327,406	+0.03(+0.20%)
Apr 12, 2007	13.27	13.31	13.15	13.28	348,625	+0.00(+0.00%)
Apr 11, 2007	13.49	13.49	13.15	13.28	623,783	-0.32(-2.32%)
Apr 10, 2007	13.50	13.68	13.50	13.59	516,321	+0.06(+0.42%)
Apr 09, 2007	13.47	13.56	13.42	13.53	424,145	+0.07(+0.49%)
Apr 05, 2007	13.53	13.56	13.44	13.47	231,352	-0.05(-0.36%)
Apr 04, 2007	13.54	13.55	13.40	13.52	228,157	-0.05(-0.39%)
Apr 03, 2007	13.60	13.66	13.47	13.57	560,355	-0.04(-0.29%)
Apr 02, 2007	13.56	13.63	13.47	13.61	242,759	+0.01(+0.10%)
Mar 30, 2007	13.33	13.63	13.15	13.60	488,714	+0.14(+1.04%)
Mar 29, 2007	13.55	13.61	13.35	13.46	202,604	-0.00(-0.03%)
Mar 28, 2007	13.51	13.59	13.33	13.46	475,252	-0.15(-1.13%)
Mar 27, 2007	13.79	13.79	13.55	13.61	589,331	-0.24(-1.71%)
Mar 26, 2007	14.01	14.01	13.68	13.85	367,790	-0.07(-0.47%)
Mar 23, 2007	14.03	14.09	13.89	13.92	400,188	-0.13(-0.94%)
Mar 22, 2007	14.07	14.07	13.87	14.05	454,718	+0.02(+0.16%)
Mar 21, 2007	13.80	14.13	13.69	14.03	408,858	+0.22(+1.59%)
Mar 20, 2007	13.54	13.84	13.50	13.81	208,308	+0.22(+1.65%)
Mar 19, 2007	13.49	13.59	13.39	13.58	227,701	+0.14(+1.04%)
Mar 16, 2007	13.70	13.96	13.36	13.44	483,010	-0.25(-1.86%)
Mar 15, 2007	13.92	14.20	13.57	13.70	502,631	+0.39(+2.97%)
Mar 14, 2007	13.26	13.43	13.05	13.30	179,560	+0.04(+0.33%)
Mar 13, 2007	13.60	13.52	13.20	13.26	420,494	-0.34(-2.51%)
Mar 12, 2007	13.42	13.75	13.41	13.60	169,521	+0.11(+0.84%)
Mar 09, 2007	13.52	13.60	13.43	13.49	211,274	+0.05(+0.39%)
Mar 08, 2007	13.43	13.62	13.31	13.43	279,493	+0.06(+0.43%)
Mar 07, 2007	13.38	13.63	13.34	13.38	312,119	+0.01(+0.07%)
Mar 06, 2007	13.13	13.44	13.04	13.37	242,988	+0.35(+2.69%)
Mar 05, 2007	13.04	13.11	12.94	13.02	417,300	-0.12(-0.90%)
Mar 02, 2007	13.21	13.32	13.11	13.14	304,362	-0.13(-0.99%)

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.