Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	14.18	14.18	13.80	13.85	860,054	-0.24(-1.70%)
May 30, 2007	14.31	14.41	13.97	14.09	1,669,948	+0.28(+2.03%)
May 29, 2007	13.89	14.07	13.60	13.81	1,378,947	-0.07(-0.50%)
May 25, 2007	13.72	13.97	13.65	13.88	810,395	+0.19(+1.39%)
May 24, 2007	14.10	14.35	13.65	13.69	1,032,061	-0.38(-2.70%)
May 23, 2007	14.11	14.30	14.03	14.07	1,023,083	+0.01(+0.07%)
May 22, 2007	14.16	14.21	13.91	14.06	743,644	-0.13(-0.92%)
May 21, 2007	14.09	14.35	13.96	14.19	744,701	+0.11(+0.78%)
May 18, 2007	13.95	14.11	13.85	14.08	588,430	+0.15(+1.08%)
May 17, 2007	14.17	14.24	13.82	13.93	736,674	-0.30(-2.11%)
May 16, 2007	14.27	14.46	14.02	14.23	725,676	-0.02(-0.14%)
May 15, 2007	14.82	14.82	14.24	14.25	1,096,882	-0.55(-3.72%)
May 14, 2007	15.11	15.11	14.79	14.80	624,573	-0.35(-2.31%)
May 11, 2007	15.08	15.20	15.05	15.15	551,040	+0.02(+0.13%)
May 10, 2007	15.36	15.48	15.12	15.13	473,977	-0.36(-2.32%)
May 09, 2007	15.40	15.50	15.25	15.49	869,585	-0.05(-0.32%)
May 08, 2007	15.50	15.62	15.39	15.54	6,310,147	-0.06(-0.38%)
May 07, 2007	15.50	15.65	15.48	15.60	669,946	+0.13(+0.84%)
May 04, 2007	15.64	15.72	15.24	15.47	808,365	-0.16(-1.02%)
May 03, 2007	15.96	16.00	15.60	15.63	2,541,211	+0.35(+2.29%)
May 02, 2007	15.00	15.50	14.95	15.28	1,581,520	+0.12(+0.79%)
May 01, 2007	15.89	15.89	14.90	15.16	3,672,862	+0.54(+3.69%)
Apr 30, 2007	15.00	15.02	14.56	14.62	920,048	-0.38(-2.53%)
Apr 27, 2007	14.95	15.13	14.87	15.00	348,347	+0.00(+0.00%)
Apr 26, 2007	14.94	15.06	14.90	15.00	586,289	+0.03(+0.20%)
Apr 25, 2007	14.60	15.08	14.56	14.97	1,143,627	+0.43(+2.96%)
Apr 24, 2007	14.65	14.69	14.37	14.54	347,439	-0.10(-0.68%)
Apr 23, 2007	14.47	14.91	14.47	14.64	710,185	+0.22(+1.53%)
Apr 20, 2007	14.38	14.46	14.13	14.42	425,793	+0.25(+1.76%)
Apr 19, 2007	14.16	14.18	13.96	14.17	279,986	-0.02(-0.14%)
Apr 18, 2007	14.20	14.25	14.05	14.19	318,763	-0.06(-0.42%)
Apr 17, 2007	14.20	14.35	14.14	14.25	413,482	+0.04(+0.28%)
Apr 16, 2007	14.14	14.29	14.02	14.21	464,912	+0.11(+0.78%)
Apr 13, 2007	14.17	14.19	13.83	14.10	638,800	-0.03(-0.21%)
Apr 12, 2007	14.15	14.30	14.06	14.13	329,296	-0.07(-0.49%)
Apr 11, 2007	14.63	14.63	14.12	14.20	574,977	-0.39(-2.67%)
Apr 10, 2007	14.45	14.67	14.41	14.59	278,533	+0.14(+0.97%)
Apr 09, 2007	14.29	14.48	14.21	14.45	360,906	+0.15(+1.05%)
Apr 05, 2007	14.46	14.55	14.25	14.30	456,663	-0.11(-0.76%)
Apr 04, 2007	14.70	14.72	14.34	14.41	493,630	-0.32(-2.17%)
Apr 03, 2007	14.15	14.81	14.14	14.73	749,118	+0.59(+4.17%)
Apr 02, 2007	14.27	14.27	13.99	14.14	253,615	-0.11(-0.77%)
Mar 30, 2007	14.20	14.35	14.07	14.25	432,509	+0.07(+0.49%)
Mar 29, 2007	14.41	14.42	14.05	14.18	352,321	-0.12(-0.84%)
Mar 28, 2007	14.41	14.48	14.23	14.30	714,238	-0.29(-1.99%)
Mar 27, 2007	14.37	14.59	14.27	14.59	480,276	+0.21(+1.46%)
Mar 26, 2007	14.65	14.66	14.32	14.38	356,404	-0.29(-1.98%)
Mar 23, 2007	14.57	14.69	14.42	14.67	302,570	+0.08(+0.55%)
Mar 22, 2007	14.68	14.73	14.44	14.59	377,943	+0.00(+0.00%)
Mar 21, 2007	14.55	14.62	14.28	14.59	868,099	+0.04(+0.27%)
Mar 20, 2007	14.87	14.89	14.41	14.55	785,052	-0.37(-2.48%)
Mar 19, 2007	14.39	14.99	14.39	14.92	522,862	+0.57(+3.97%)
Mar 16, 2007	14.89	14.90	14.32	14.35	1,097,736	-0.55(-3.69%)
Mar 15, 2007	14.65	14.92	14.60	14.90	504,042	+0.18(+1.22%)
Mar 14, 2007	14.60	14.85	14.50	14.72	451,700	+0.11(+0.75%)
Mar 13, 2007	15.28	15.07	14.60	14.61	575,449	-0.67(-4.38%)
Mar 12, 2007	15.04	15.29	14.90	15.28	471,556	+0.32(+2.14%)
Mar 09, 2007	14.95	15.00	14.73	14.96	433,375	+0.16(+1.08%)
Mar 08, 2007	14.78	14.91	14.70	14.80	583,269	+0.21(+1.44%)
Mar 07, 2007	14.75	14.89	14.53	14.59	375,420	-0.21(-1.42%)
Mar 06, 2007	14.53	14.99	14.38	14.80	471,789	+0.43(+2.99%)
Mar 05, 2007	14.32	14.81	14.26	14.37	718,330	-0.16(-1.10%)
Mar 02, 2007	14.77	14.90	14.52	14.53	502,476	-0.36(-2.42%)

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.