Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.39	13.85	13.22	13.54	72,771	+0.13(+0.97%)
May 30, 2007	13.06	13.44	13.06	13.41	40,084	+0.23(+1.75%)
May 29, 2007	12.98	13.24	12.92	13.18	69,125	+0.22(+1.70%)
May 25, 2007	13.09	13.11	12.94	12.96	142,858	-0.10(-0.77%)
May 24, 2007	13.58	13.67	12.88	13.06	109,345	-0.54(-3.97%)
May 23, 2007	13.78	13.84	13.46	13.60	40,894	-0.17(-1.23%)
May 22, 2007	13.70	13.78	13.36	13.77	46,208	-0.01(-0.07%)
May 21, 2007	13.44	13.78	13.34	13.78	37,741	+0.37(+2.76%)
May 18, 2007	13.42	13.47	13.07	13.41	38,870	+0.05(+0.37%)
May 17, 2007	13.20	13.49	13.10	13.36	59,283	+0.12(+0.91%)
May 16, 2007	13.42	13.49	13.10	13.24	50,574	-0.15(-1.12%)
May 15, 2007	13.57	13.81	13.33	13.39	53,900	-0.23(-1.69%)
May 14, 2007	13.88	14.21	13.32	13.62	65,142	-0.23(-1.66%)
May 11, 2007	13.24	14.05	13.24	13.85	67,310	+0.03(+0.22%)
May 10, 2007	14.40	14.67	13.62	13.82	85,401	-0.59(-4.09%)
May 09, 2007	14.31	14.85	14.13	14.41	143,711	+0.10(+0.70%)
May 08, 2007	14.44	14.54	14.00	14.31	117,506	-0.05(-0.35%)
May 07, 2007	13.70	14.52	13.56	14.36	158,241	+0.76(+5.59%)
May 04, 2007	12.75	13.95	12.20	13.60	227,654	+1.21(+9.77%)
May 03, 2007	12.71	12.71	11.99	12.39	163,309	+0.11(+0.90%)
May 02, 2007	12.10	12.51	11.98	12.28	70,081	+0.29(+2.42%)
May 01, 2007	12.49	12.49	11.98	11.99	63,121	-0.51(-4.08%)
Apr 30, 2007	12.45	12.75	12.26	12.50	72,611	+0.04(+0.32%)
Apr 27, 2007	12.76	12.80	12.28	12.46	70,799	-0.32(-2.50%)
Apr 26, 2007	12.68	12.80	12.25	12.78	66,878	+0.07(+0.55%)
Apr 25, 2007	12.84	12.84	12.60	12.71	79,258	-0.09(-0.70%)
Apr 24, 2007	12.48	12.95	12.48	12.80	77,512	+0.37(+2.98%)
Apr 23, 2007	12.35	12.48	12.05	12.43	69,305	+0.05(+0.40%)
Apr 20, 2007	12.38	12.38	12.10	12.38	93,460	+0.27(+2.23%)
Apr 19, 2007	12.36	12.36	11.98	12.11	106,546	-0.29(-2.34%)
Apr 18, 2007	12.66	12.70	12.35	12.40	47,034	-0.28(-2.21%)
Apr 17, 2007	13.10	13.10	12.54	12.68	71,885	-0.35(-2.69%)
Apr 16, 2007	13.49	13.50	12.76	13.03	151,174	-0.47(-3.48%)
Apr 13, 2007	12.30	13.72	12.16	13.50	217,141	+1.18(+9.58%)
Apr 12, 2007	11.72	12.32	11.62	12.32	82,676	+0.54(+4.58%)
Apr 11, 2007	11.78	11.87	11.57	11.78	56,433	+0.03(+0.26%)
Apr 10, 2007	11.85	11.88	11.61	11.75	57,614	-0.06(-0.51%)
Apr 09, 2007	11.79	12.22	11.61	11.81	90,431	+0.22(+1.90%)
Apr 05, 2007	11.54	11.69	11.46	11.59	58,175	+0.02(+0.17%)
Apr 04, 2007	11.80	11.80	11.37	11.57	48,086	-0.12(-1.03%)
Apr 03, 2007	11.50	11.84	11.13	11.69	194,196	+0.08(+0.69%)
Apr 02, 2007	12.00	12.00	11.22	11.61	147,712	-0.42(-3.49%)
Mar 30, 2007	12.31	12.35	11.82	12.03	219,277	-0.28(-2.27%)
Mar 29, 2007	12.50	12.74	12.10	12.31	152,141	-0.18(-1.44%)
Mar 28, 2007	12.59	12.67	12.30	12.49	85,194	-0.11(-0.87%)
Mar 27, 2007	12.70	12.77	12.50	12.60	49,426	-0.15(-1.18%)
Mar 26, 2007	12.73	12.93	12.70	12.75	64,915	+0.06(+0.47%)
Mar 23, 2007	12.58	12.84	12.58	12.69	91,148	+0.07(+0.55%)
Mar 22, 2007	12.54	12.81	12.53	12.62	125,038	+0.09(+0.72%)
Mar 21, 2007	12.10	12.57	12.05	12.53	132,459	+0.45(+3.73%)
Mar 20, 2007	12.05	12.12	11.90	12.08	97,559	+0.04(+0.33%)
Mar 19, 2007	12.02	12.16	11.98	12.04	64,414	+0.01(+0.08%)
Mar 16, 2007	11.99	12.18	11.97	12.03	104,043	+0.03(+0.25%)
Mar 15, 2007	12.15	12.22	11.90	12.00	103,718	-0.13(-1.07%)
Mar 14, 2007	12.22	12.36	11.99	12.13	156,649	-0.12(-0.98%)
Mar 13, 2007	12.82	12.90	12.11	12.25	321,841	-0.57(-4.45%)
Mar 12, 2007	13.01	13.14	12.76	12.82	165,408	-0.23(-1.76%)
Mar 09, 2007	13.29	13.34	12.93	13.05	226,448	-0.22(-1.66%)
Mar 08, 2007	13.53	13.63	13.05	13.27	241,837	-0.18(-1.34%)
Mar 07, 2007	13.86	14.09	13.33	13.45	196,204	-0.45(-3.24%)
Mar 06, 2007	13.94	14.20	13.75	13.90	129,825	+0.05(+0.36%)
Mar 05, 2007	14.41	15.00	13.77	13.85	257,266	-0.67(-4.61%)
Mar 02, 2007	14.63	15.42	14.22	14.52	212,168	-0.28(-1.89%)

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.