Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	14.00	14.00	13.90	13.92	6,605	-0.08(-0.57%)
May 30, 2007	13.90	14.00	13.86	14.00	7,425	+0.03(+0.21%)
May 29, 2007	14.14	14.14	13.97	13.97	14,525	-0.03(-0.21%)
May 25, 2007	14.00	14.00	13.96	14.00	3,620	+0.00(+0.00%)
May 24, 2007	14.04	14.10	14.00	14.00	6,145	+0.00(+0.00%)
May 23, 2007	14.09	14.12	14.00	14.00	14,760	-0.18(-1.27%)
May 22, 2007	14.02	14.18	14.02	14.18	6,177	+0.07(+0.50%)
May 21, 2007	14.00	14.11	14.00	14.11	4,650	+0.00(+0.00%)
May 18, 2007	14.00	14.11	14.00	14.11	4,650	+0.11(+0.79%)
May 17, 2007	14.05	14.05	13.90	14.00	7,925	-0.14(-0.99%)
May 16, 2007	14.02	14.17	13.91	14.14	15,225	+0.11(+0.78%)
May 15, 2007	14.05	14.11	14.00	14.03	3,725	-0.02(-0.14%)
May 14, 2007	13.96	14.22	13.94	14.05	12,567	+0.12(+0.86%)
May 11, 2007	13.96	14.00	13.93	13.93	7,140	-0.01(-0.07%)
May 10, 2007	14.09	14.09	13.91	13.94	10,550	-0.06(-0.43%)
May 09, 2007	13.96	14.00	13.83	14.00	19,420	+0.06(+0.43%)
May 08, 2007	13.80	13.94	13.78	13.94	7,860	+0.14(+1.01%)
May 07, 2007	13.72	13.81	13.70	13.80	10,281	+0.11(+0.80%)
May 04, 2007	13.67	13.78	13.67	13.69	14,750	+0.00(+0.00%)
May 03, 2007	13.60	13.72	13.60	13.69	8,813	+0.06(+0.44%)
May 02, 2007	13.59	13.69	13.59	13.63	10,130	-0.02(-0.15%)
May 01, 2007	13.65	13.65	13.62	13.65	9,367	+0.03(+0.22%)
Apr 30, 2007	13.69	13.72	13.62	13.62	10,178	-0.05(-0.37%)
Apr 27, 2007	13.64	13.73	13.64	13.67	12,250	+0.01(+0.07%)
Apr 26, 2007	13.61	13.70	13.61	13.66	9,395	+0.02(+0.15%)
Apr 25, 2007	13.60	13.64	13.58	13.64	5,484	+0.03(+0.22%)
Apr 24, 2007	13.50	13.61	13.50	13.61	8,136	+0.04(+0.29%)
Apr 23, 2007	13.58	13.64	13.49	13.57	18,753	+0.01(+0.07%)
Apr 20, 2007	13.52	13.64	13.52	13.56	8,310	-0.03(-0.22%)
Apr 19, 2007	13.50	13.59	13.50	13.59	3,003	+0.08(+0.59%)
Apr 18, 2007	13.50	13.55	13.45	13.51	9,658	+0.05(+0.37%)
Apr 17, 2007	13.38	13.52	13.38	13.46	8,921	+0.08(+0.60%)
Apr 16, 2007	13.38	13.40	13.36	13.38	6,050	-0.07(-0.52%)
Apr 13, 2007	13.37	13.45	13.36	13.45	2,716	+0.05(+0.37%)
Apr 12, 2007	13.35	13.53	13.35	13.40	4,538	-0.03(-0.22%)
Apr 11, 2007	13.35	13.48	13.33	13.43	7,280	-0.02(-0.15%)
Apr 10, 2007	13.40	13.70	13.40	13.45	3,709	+0.09(+0.67%)
Apr 09, 2007	13.46	13.50	13.34	13.36	19,939	-0.07(-0.52%)
Apr 05, 2007	13.54	13.54	13.25	13.43	16,180	+0.02(+0.15%)
Apr 04, 2007	13.30	13.42	13.28	13.41	9,530	+0.01(+0.07%)
Apr 03, 2007	13.31	13.43	13.25	13.40	10,161	+0.06(+0.45%)
Apr 02, 2007	13.25	13.35	13.25	13.34	12,288	-0.10(-0.74%)
Mar 30, 2007	13.49	13.50	13.39	13.44	1,205	-0.06(-0.44%)
Mar 29, 2007	13.32	13.60	13.31	13.50	30,067	+0.07(+0.52%)
Mar 28, 2007	13.41	13.48	13.36	13.43	17,885	+0.03(+0.22%)
Mar 27, 2007	13.60	13.60	13.35	13.40	32,561	-0.20(-1.47%)
Mar 26, 2007	13.70	13.72	13.56	13.60	12,591	-0.11(-0.80%)
Mar 23, 2007	13.86	13.87	13.69	13.71	18,450	-0.11(-0.80%)
Mar 22, 2007	13.59	14.08	13.59	13.82	12,523	+0.27(+1.99%)
Mar 21, 2007	13.64	13.64	13.50	13.55	7,700	-0.04(-0.29%)
Mar 20, 2007	13.65	13.69	13.54	13.59	4,170	-0.05(-0.37%)
Mar 19, 2007	13.70	13.93	13.64	13.64	10,768	-0.03(-0.22%)
Mar 16, 2007	13.69	13.75	13.64	13.67	8,780	-0.02(-0.15%)
Mar 15, 2007	13.64	13.75	13.64	13.69	2,010	-0.11(-0.80%)
Mar 14, 2007	14.17	14.17	13.75	13.80	10,975	-0.37(-2.61%)
Mar 13, 2007	14.00	14.19	13.92	14.17	5,725	-0.03(-0.21%)
Mar 12, 2007	14.16	14.20	13.90	14.20	7,807	+0.25(+1.79%)
Mar 09, 2007	14.10	14.15	13.90	13.95	9,873	-0.15(-1.06%)
Mar 08, 2007	13.65	14.10	13.64	14.10	8,725	+0.45(+3.30%)
Mar 07, 2007	13.88	14.00	13.54	13.65	17,852	-0.10(-0.73%)
Mar 06, 2007	13.57	13.97	13.57	13.75	11,193	+0.04(+0.29%)
Mar 05, 2007	13.94	14.00	13.48	13.71	8,586	-0.34(-2.42%)
Mar 02, 2007	14.04	14.18	14.00	14.05	13,401	-0.08(-0.57%)

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.