Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.97	13.97	13.97	13.97	2,649	+0.19(+1.37%)
May 30, 2007	13.78	13.78	13.78	13.78	0	+0.00(+0.00%)
May 29, 2007	13.78	13.78	13.78	13.78	0	+0.00(+0.00%)
May 25, 2007	13.78	13.78	13.78	13.78	132	-0.03(-0.22%)
May 24, 2007	13.79	13.82	13.78	13.81	927	+0.03(+0.22%)
May 23, 2007	13.78	13.78	13.78	13.78	264	-0.01(-0.06%)
May 22, 2007	13.79	13.79	13.79	13.79	794	+0.01(+0.06%)
May 21, 2007	13.78	13.78	13.78	13.78	332	-0.00(-0.00%)
May 18, 2007	13.78	13.78	13.78	13.78	662	+0.00(+0.00%)
May 17, 2007	13.78	13.78	13.78	13.78	0	+0.00(+0.00%)
May 16, 2007	13.78	13.78	13.78	13.78	0	+0.00(+0.00%)
May 15, 2007	12.68	13.79	12.67	13.78	8,549	+0.24(+1.78%)
May 14, 2007	13.54	13.54	13.54	13.54	0	+0.00(+0.00%)
May 11, 2007	13.78	13.78	13.54	13.54	1,721	+0.13(+0.96%)
May 10, 2007	13.41	13.41	13.41	13.41	0	+0.00(+0.00%)
May 09, 2007	13.41	13.41	13.41	13.41	0	+0.00(+0.00%)
May 08, 2007	13.76	13.78	13.41	13.41	558	-0.31(-2.26%)
May 07, 2007	13.59	13.72	13.59	13.72	927	-0.06(-0.44%)
May 04, 2007	13.89	13.89	13.66	13.78	7,414	-0.01(-0.06%)
May 03, 2007	13.23	14.71	13.17	13.79	28,334	+0.55(+4.16%)
May 02, 2007	13.26	14.08	13.23	13.23	2,914	+0.02(+0.17%)
May 01, 2007	13.17	13.23	13.11	13.21	6,360	+0.05(+0.40%)
Apr 30, 2007	13.38	13.39	13.16	13.16	2,357	-0.43(-3.17%)
Apr 27, 2007	14.00	14.00	13.55	13.59	2,251	-0.42(-2.96%)
Apr 26, 2007	14.01	14.04	14.00	14.00	1,986	-0.19(-1.33%)
Apr 25, 2007	14.35	14.35	14.01	14.19	2,271	+0.11(+0.80%)
Apr 24, 2007	14.12	14.19	14.07	14.08	13,885	+0.02(+0.16%)
Apr 23, 2007	14.04	14.91	14.04	14.06	1,457	-0.27(-1.90%)
Apr 20, 2007	14.33	14.33	14.33	14.33	331	+0.10(+0.69%)
Apr 19, 2007	14.00	14.23	14.00	14.23	1,480	+0.23(+1.62%)
Apr 18, 2007	14.00	14.01	14.00	14.00	1,332	-0.34(-2.37%)
Apr 17, 2007	14.34	14.34	14.34	14.34	0	+0.00(+0.00%)
Apr 16, 2007	14.35	14.59	14.34	14.34	2,916	-0.01(-0.05%)
Apr 13, 2007	14.35	14.35	14.35	14.35	132	-0.01(-0.05%)
Apr 12, 2007	14.34	14.50	14.34	14.36	1,725	-0.10(-0.68%)
Apr 11, 2007	14.49	14.49	14.34	14.46	2,915	-0.41(-2.74%)
Apr 10, 2007	14.56	14.87	14.55	14.87	36,527	+0.52(+3.63%)
Apr 09, 2007	14.34	14.34	14.34	14.34	132	+0.00(+0.00%)
Apr 05, 2007	14.34	14.34	14.34	14.34	178	+0.00(+0.00%)
Apr 04, 2007	14.34	14.34	14.34	14.34	0	+0.00(+0.00%)
Apr 03, 2007	14.59	14.59	14.34	14.34	2,585	-0.21(-1.45%)
Apr 02, 2007	14.73	14.73	14.49	14.56	1,589	+0.13(+0.89%)
Mar 30, 2007	14.35	15.10	14.35	14.43	7,083	-0.26(-1.75%)
Mar 29, 2007	14.32	14.72	14.32	14.68	6,461	+0.41(+2.86%)
Mar 28, 2007	14.28	14.28	14.28	14.28	0	+0.00(+0.00%)
Mar 27, 2007	14.28	14.28	14.28	14.28	132	+0.26(+1.83%)
Mar 26, 2007	14.02	14.02	14.02	14.02	323	+0.01(+0.05%)
Mar 23, 2007	13.63	14.29	13.63	14.01	1,192	-0.04(-0.27%)
Mar 22, 2007	14.32	14.32	14.03	14.05	662	-0.27(-1.90%)
Mar 21, 2007	13.84	14.32	13.84	14.32	1,059	+0.31(+2.21%)
Mar 20, 2007	14.16	14.16	13.59	14.01	18,808	+0.05(+0.32%)
Mar 19, 2007	14.32	14.34	13.97	13.97	1,643	+0.14(+1.04%)
Mar 16, 2007	12.83	14.81	12.83	13.82	14,595	+0.99(+7.71%)
Mar 15, 2007	12.54	12.83	12.54	12.83	543	+0.37(+2.97%)
Mar 14, 2007	12.27	12.62	12.27	12.46	20,078	+0.29(+2.36%)
Mar 13, 2007	12.78	13.59	12.18	12.18	3,953	-0.14(-1.10%)
Mar 12, 2007	12.68	12.84	12.16	12.31	1,721	-0.53(-4.12%)
Mar 09, 2007	12.94	13.33	12.84	12.84	6,159	-0.07(-0.53%)
Mar 08, 2007	12.91	12.91	12.91	12.91	0	+0.00(+0.00%)
Mar 07, 2007	13.33	13.33	12.91	12.91	662	+0.08(+0.59%)
Mar 06, 2007	12.83	12.84	12.83	12.83	2,781	+0.00(+0.00%)
Mar 05, 2007	12.98	12.98	12.83	12.83	794	-0.19(-1.45%)
Mar 02, 2007	13.02	13.03	13.02	13.02	1,457	-0.22(-1.65%)

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.