Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.90	14.00	13.90	13.90	5,841	+0.35(+2.58%)
May 30, 2007	13.55	13.55	13.55	13.55	31,846	-0.20(-1.45%)
May 29, 2007	13.75	13.80	13.50	13.75	13,043	+0.00(+0.00%)
May 25, 2007	13.75	13.75	13.65	13.75	72,787	-0.25(-1.79%)
May 24, 2007	14.10	14.10	14.00	14.00	1,771	-0.10(-0.71%)
May 23, 2007	14.10	14.10	14.10	14.10	10,763	+0.10(+0.71%)
May 22, 2007	14.05	14.00	14.00	14.00	12,827	-0.05(-0.36%)
May 21, 2007	14.05	14.05	14.05	14.05	1,004	-0.10(-0.71%)
May 18, 2007	14.15	14.25	14.15	14.15	3,281	-0.55(-3.74%)
May 17, 2007	14.70	14.70	14.60	14.70	2,161	+0.85(+6.14%)
May 16, 2007	13.85	13.85	13.85	13.85	1,489	-0.15(-1.07%)
May 15, 2007	14.00	14.00	13.95	14.00	9,330	+0.30(+2.19%)
May 14, 2007	13.70	13.90	13.70	13.70	8,043	+0.05(+0.37%)
May 11, 2007	13.65	13.90	13.50	13.65	5,782	+0.05(+0.37%)
May 10, 2007	13.60	13.90	13.60	13.60	4,832	+0.05(+0.37%)
May 09, 2007	13.55	13.55	13.55	13.55	3,543	+0.65(+5.04%)
May 08, 2007	12.90	12.90	12.90	12.90	1,828	-0.45(-3.37%)
May 07, 2007	13.35	13.35	13.35	13.35	2,084	-0.20(-1.48%)
May 04, 2007	13.55	13.70	13.50	13.55	5,329	-0.05(-0.37%)
May 03, 2007	13.60	13.60	13.60	13.60	4,115	+0.50(+3.82%)
May 02, 2007	13.10	13.10	13.10	13.10	1,082	+0.05(+0.38%)
May 01, 2007	13.05	13.05	13.05	13.05	439	-0.10(-0.76%)
Apr 30, 2007	13.15	13.25	13.15	13.15	15,536	-0.20(-1.50%)
Apr 27, 2007	13.55	13.55	13.20	13.35	9,924	-0.20(-1.48%)
Apr 26, 2007	13.55	13.55	13.15	13.55	9,522	+0.50(+3.83%)
Apr 25, 2007	13.40	13.35	13.05	13.05	20,699	-0.35(-2.61%)
Apr 24, 2007	13.40	13.40	13.20	13.40	4,193	+0.15(+1.13%)
Apr 23, 2007	13.25	13.30	13.25	13.25	7,380	-0.20(-1.49%)
Apr 20, 2007	13.45	13.60	13.45	13.45	6,303	+0.00(+0.00%)
Apr 19, 2007	13.55	13.45	13.30	13.45	7,332	-0.10(-0.74%)
Apr 18, 2007	13.55	13.55	13.50	13.55	1,540	-0.05(-0.37%)
Apr 17, 2007	13.60	13.65	13.40	13.60	15,954	+0.05(+0.37%)
Apr 16, 2007	13.55	13.60	13.45	13.55	10,127	+0.15(+1.12%)
Apr 13, 2007	13.40	13.55	13.25	13.40	5,644	+0.15(+1.13%)
Apr 12, 2007	13.25	13.25	13.25	13.25	488	-0.25(-1.85%)
Apr 11, 2007	13.50	13.60	13.50	13.50	5,276	+0.35(+2.66%)
Apr 10, 2007	13.15	13.50	13.15	13.15	2,204	+0.45(+3.54%)
Apr 09, 2007	12.70	12.70	12.70	12.70	5,452	+0.00(+0.00%)
Apr 05, 2007	12.70	12.95	12.70	12.70	1,702	+0.05(+0.40%)
Apr 04, 2007	12.65	12.65	12.65	12.65	2,351	+0.25(+2.02%)
Apr 03, 2007	12.40	12.40	12.40	12.40	543	+0.00(+0.00%)
Apr 02, 2007	12.40	12.40	12.40	12.40	8,504	-0.10(-0.80%)
Mar 30, 2007	12.50	12.50	12.35	12.50	1,696	-0.10(-0.79%)
Mar 29, 2007	12.60	12.60	12.40	12.60	12,665	+0.25(+2.02%)
Mar 28, 2007	12.35	12.50	12.35	12.35	7,874	-0.05(-0.40%)
Mar 27, 2007	12.40	12.40	12.35	12.40	5,042	+0.00(+0.00%)
Mar 26, 2007	12.40	12.65	12.40	12.40	5,776	+0.00(+0.00%)
Mar 23, 2007	12.40	12.70	12.40	12.40	2,144	-0.25(-1.98%)
Mar 22, 2007	12.65	12.65	12.55	12.65	5,195	+0.00(+0.00%)
Mar 21, 2007	12.65	12.65	12.15	12.65	20,866	+0.50(+4.12%)
Mar 20, 2007	12.15	12.15	12.15	12.15	6,980	+0.05(+0.41%)
Mar 19, 2007	12.10	12.10	12.10	12.10	645	-0.05(-0.41%)
Mar 16, 2007	12.15	12.25	12.15	12.15	4,473	-0.30(-2.41%)
Mar 15, 2007	12.45	12.70	12.45	12.45	1,444	+0.20(+1.63%)
Mar 14, 2007	12.25	12.25	12.25	12.25	1,228	-0.15(-1.21%)
Mar 13, 2007	12.60	12.55	12.40	12.40	4,863	-0.20(-1.59%)
Mar 12, 2007	12.60	12.90	12.60	12.60	1,088	-0.10(-0.79%)
Mar 09, 2007	12.70	12.75	12.65	12.70	7,611	+0.05(+0.40%)
Mar 08, 2007	12.65	12.85	12.65	12.65	1,812	+0.45(+3.69%)
Mar 07, 2007	12.20	12.20	12.20	12.20	1,526	-0.10(-0.81%)
Mar 06, 2007	12.30	12.45	12.10	12.30	8,666	+0.55(+4.68%)
Mar 05, 2007	11.75	12.20	11.75	11.75	18,114	-0.55(-4.47%)
Mar 02, 2007	12.35	12.45	12.30	12.30	315	-0.05(-0.40%)

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.