Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	14.57	14.59	14.32	14.34	467,851	-0.32(-2.16%)
May 30, 2007	14.69	14.68	14.47	14.66	284,913	-0.03(-0.18%)
May 29, 2007	14.60	14.78	14.51	14.68	428,720	+0.12(+0.81%)
May 25, 2007	14.46	14.57	14.31	14.57	310,573	+0.30(+2.09%)
May 24, 2007	14.36	14.52	14.20	14.27	393,304	-0.24(-1.68%)
May 23, 2007	14.67	14.76	14.51	14.51	331,367	-0.19(-1.29%)
May 22, 2007	15.05	15.06	14.69	14.70	412,549	-0.22(-1.45%)
May 21, 2007	14.82	14.99	14.66	14.92	1,332,256	+0.10(+0.67%)
May 18, 2007	15.37	15.14	14.74	14.82	824,325	+0.17(+1.17%)
May 17, 2007	14.84	15.00	14.61	14.65	1,166,675	-0.01(-0.06%)
May 16, 2007	14.51	14.66	14.44	14.66	1,145,848	+0.43(+3.05%)
May 15, 2007	14.47	14.47	14.06	14.22	1,559,040	+0.06(+0.45%)
May 14, 2007	14.47	14.69	14.02	14.16	2,318,353	-1.29(-8.37%)
May 11, 2007	14.99	15.66	14.95	15.45	1,029,936	+0.45(+3.01%)
May 10, 2007	15.27	15.29	14.96	15.00	337,671	-0.42(-2.75%)
May 09, 2007	15.40	15.51	15.37	15.42	349,295	+0.03(+0.18%)
May 08, 2007	15.45	15.45	15.13	15.40	617,608	-0.05(-0.35%)
May 07, 2007	15.68	15.68	15.44	15.45	404,254	-0.24(-1.50%)
May 04, 2007	15.69	15.81	15.61	15.69	567,947	+0.04(+0.23%)
May 03, 2007	15.80	15.81	15.60	15.65	436,108	-0.14(-0.86%)
May 02, 2007	15.69	15.79	15.64	15.79	320,085	+0.19(+1.22%)
May 01, 2007	15.47	15.60	15.39	15.60	215,344	+0.13(+0.82%)
Apr 30, 2007	15.42	15.57	15.36	15.47	265,337	-0.07(-0.47%)
Apr 27, 2007	15.57	15.57	15.47	15.54	128,852	-0.16(-1.04%)
Apr 26, 2007	15.75	15.80	15.70	15.70	197,426	-0.03(-0.17%)
Apr 25, 2007	15.59	15.73	15.56	15.73	661,628	+0.24(+1.52%)
Apr 24, 2007	15.40	15.51	15.39	15.50	816,583	+0.26(+1.72%)
Apr 23, 2007	15.36	15.45	15.22	15.23	639,396	-0.07(-0.47%)
Apr 20, 2007	15.29	15.32	15.23	15.31	392,751	+0.19(+1.26%)
Apr 19, 2007	15.08	15.19	15.05	15.12	127,022	-0.19(-1.24%)
Apr 18, 2007	15.33	15.33	15.20	15.31	102,307	-0.05(-0.29%)
Apr 17, 2007	15.37	15.40	15.29	15.35	312,011	-0.02(-0.12%)
Apr 16, 2007	15.14	15.54	15.07	15.37	451,371	+0.30(+1.98%)
Apr 13, 2007	14.93	15.09	14.80	15.07	155,950	+0.17(+1.15%)
Apr 12, 2007	14.68	14.91	14.66	14.90	276,286	+0.17(+1.17%)
Apr 11, 2007	14.56	14.81	14.33	14.73	813,486	-0.30(-1.99%)
Apr 10, 2007	15.06	15.20	14.92	15.03	427,702	-0.08(-0.54%)
Apr 09, 2007	15.31	15.31	15.10	15.11	722,681	-0.04(-0.24%)
Apr 05, 2007	15.33	15.33	15.03	15.14	399,609	-0.23(-1.47%)
Apr 04, 2007	15.58	15.59	15.36	15.37	518,950	-0.05(-0.29%)
Apr 03, 2007	14.92	15.46	14.92	15.42	792,582	+0.75(+5.12%)
Apr 02, 2007	14.88	14.88	14.60	14.66	731,418	-0.22(-1.46%)
Mar 30, 2007	15.01	15.05	14.61	14.88	303,605	-0.03(-0.18%)
Mar 29, 2007	14.47	14.93	14.45	14.91	582,989	+0.51(+3.52%)
Mar 28, 2007	14.28	14.40	14.25	14.40	180,061	+0.23(+1.59%)
Mar 27, 2007	14.20	14.22	14.04	14.18	209,924	-0.03(-0.19%)
Mar 26, 2007	14.21	14.29	14.06	14.20	242,331	-0.10(-0.70%)
Mar 23, 2007	14.31	14.44	14.24	14.30	238,792	-0.05(-0.32%)
Mar 22, 2007	14.43	14.46	14.19	14.35	301,172	-0.01(-0.06%)
Mar 21, 2007	14.12	14.46	14.05	14.36	418,633	+0.34(+2.45%)
Mar 20, 2007	13.97	14.03	13.84	14.01	167,453	+0.14(+0.98%)
Mar 19, 2007	13.88	14.11	13.84	13.88	243,880	+0.05(+0.39%)
Mar 16, 2007	13.78	13.91	13.76	13.82	324,620	+0.15(+1.12%)
Mar 15, 2007	13.73	13.91	13.65	13.67	289,227	+0.11(+0.80%)
Mar 14, 2007	13.29	13.64	13.26	13.56	448,495	+0.14(+1.01%)
Mar 13, 2007	13.60	13.74	13.25	13.43	440,643	-0.17(-1.26%)
Mar 12, 2007	13.58	13.69	13.46	13.60	313,891	-0.01(-0.07%)
Mar 09, 2007	13.71	13.84	13.44	13.61	663,508	-0.10(-0.73%)
Mar 08, 2007	13.66	13.87	13.63	13.71	717,150	+0.33(+2.50%)
Mar 07, 2007	13.28	13.44	13.20	13.37	1,173,831	+0.05(+0.34%)
Mar 06, 2007	13.35	13.82	13.20	13.33	1,577,975	+0.21(+1.58%)
Mar 05, 2007	12.84	13.25	12.52	13.12	2,025,365	-0.05(-0.41%)
Mar 02, 2007	13.25	13.36	13.05	13.17	701,777	-0.20(-1.49%)

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.