Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	12.69	12.71	12.61	12.64	137,611	-0.00(-0.03%)
May 30, 2007	12.49	12.65	12.49	12.65	101,225	+0.09(+0.73%)
May 29, 2007	12.52	12.58	12.51	12.55	132,946	+0.13(+1.02%)
May 25, 2007	12.41	12.47	12.39	12.43	45,248	+0.07(+0.54%)
May 24, 2007	12.52	12.57	12.34	12.36	90,963	-0.16(-1.25%)
May 23, 2007	12.60	12.64	12.52	12.52	101,692	-0.05(-0.43%)
May 22, 2007	12.50	12.59	12.46	12.57	223,909	+0.11(+0.86%)
May 21, 2007	12.34	12.51	12.34	12.46	143,209	+0.11(+0.92%)
May 18, 2007	12.34	12.39	12.26	12.35	127,815	+0.03(+0.23%)
May 17, 2007	12.39	12.39	12.31	12.32	172,597	-0.09(-0.74%)
May 16, 2007	12.31	12.41	12.30	12.41	83,499	+0.10(+0.80%)
May 15, 2007	12.41	12.50	12.31	12.32	229,507	-0.10(-0.84%)
May 14, 2007	12.52	12.53	12.40	12.42	326,535	-0.11(-0.84%)
May 11, 2007	12.45	12.53	12.44	12.53	74,170	+0.13(+1.05%)
May 10, 2007	12.46	12.52	12.40	12.40	130,614	-0.20(-1.58%)
May 09, 2007	12.46	12.62	12.46	12.59	163,267	+0.10(+0.77%)
May 08, 2007	12.45	12.50	12.41	12.50	80,700	-0.04(-0.34%)
May 07, 2007	12.57	12.58	12.53	12.54	70,438	-0.02(-0.15%)
May 04, 2007	12.54	12.56	12.50	12.56	222,044	+0.05(+0.39%)
May 03, 2007	12.53	12.58	12.49	12.51	139,477	-0.00(-0.02%)
May 02, 2007	12.38	12.54	12.37	12.51	114,753	+0.17(+1.37%)
May 01, 2007	12.34	12.38	12.25	12.34	104,491	+0.05(+0.38%)
Apr 30, 2007	12.53	12.53	12.30	12.30	50,379	-0.21(-1.66%)
Apr 27, 2007	12.55	12.55	12.49	12.50	47,114	-0.07(-0.53%)
Apr 26, 2007	12.56	12.59	12.49	12.57	65,307	+0.05(+0.36%)
Apr 25, 2007	12.54	12.60	12.50	12.53	73,703	+0.04(+0.35%)
Apr 24, 2007	12.53	12.53	12.41	12.48	83,033	-0.03(-0.21%)
Apr 23, 2007	12.57	12.57	12.48	12.51	95,628	-0.06(-0.46%)
Apr 20, 2007	12.49	12.57	12.49	12.57	54,578	+0.15(+1.23%)
Apr 19, 2007	12.42	12.48	12.39	12.41	151,139	-0.09(-0.75%)
Apr 18, 2007	12.57	12.57	12.51	12.51	84,432	-0.08(-0.60%)
Apr 17, 2007	12.58	12.62	12.54	12.58	217,845	-0.02(-0.15%)
Apr 16, 2007	12.51	12.60	12.51	12.60	63,441	+0.18(+1.48%)
Apr 13, 2007	12.36	12.43	12.32	12.42	62,041	+0.07(+0.56%)
Apr 12, 2007	12.29	12.35	12.26	12.35	37,318	+0.07(+0.54%)
Apr 11, 2007	12.40	12.40	12.26	12.28	80,700	-0.11(-0.87%)
Apr 10, 2007	12.36	12.60	12.36	12.39	233,706	+0.03(+0.23%)
Apr 09, 2007	12.42	12.42	12.35	12.36	38,717	-0.04(-0.33%)
Apr 05, 2007	12.38	12.43	12.38	12.40	118,485	+0.00(+0.00%)
Apr 04, 2007	12.44	12.44	12.37	12.40	130,147	-0.05(-0.43%)
Apr 03, 2007	12.35	12.48	12.35	12.46	97,027	+0.13(+1.06%)
Apr 02, 2007	12.33	12.33	12.27	12.33	40,583	+0.05(+0.42%)
Mar 30, 2007	12.28	12.35	12.04	12.27	215,513	-0.01(-0.05%)
Mar 29, 2007	12.30	12.32	12.20	12.28	72,304	+0.03(+0.28%)
Mar 28, 2007	12.26	12.31	12.22	12.25	139,010	-0.06(-0.52%)
Mar 27, 2007	12.39	12.39	12.29	12.31	142,276	-0.10(-0.79%)
Mar 26, 2007	12.46	12.47	12.35	12.41	127,815	-0.09(-0.72%)
Mar 23, 2007	12.50	12.52	12.48	12.50	93,295	+0.03(+0.21%)
Mar 22, 2007	12.52	12.53	12.46	12.47	94,228	-0.03(-0.24%)
Mar 21, 2007	12.34	12.54	12.31	12.50	182,393	+0.20(+1.64%)
Mar 20, 2007	12.22	12.30	12.22	12.30	83,499	+0.10(+0.86%)
Mar 19, 2007	12.16	12.27	12.16	12.20	69,038	+0.09(+0.73%)
Mar 16, 2007	12.19	12.20	12.10	12.11	84,899	-0.08(-0.62%)
Mar 15, 2007	12.11	12.18	12.11	12.18	79,301	+0.12(+1.03%)
Mar 14, 2007	11.95	12.08	11.87	12.06	123,616	+0.10(+0.84%)
Mar 13, 2007	12.23	12.19	11.95	11.96	152,072	-0.27(-2.17%)
Mar 12, 2007	12.15	12.25	12.15	12.23	64,840	+0.04(+0.35%)
Mar 09, 2007	12.20	12.21	12.12	12.18	68,572	+0.08(+0.64%)
Mar 08, 2007	12.19	12.19	12.09	12.11	108,689	+0.06(+0.48%)
Mar 07, 2007	12.11	12.12	12.01	12.05	90,496	-0.06(-0.53%)
Mar 06, 2007	12.01	12.14	11.97	12.11	55,511	+0.25(+2.12%)
Mar 05, 2007	12.00	12.08	11.84	11.86	125,016	-0.27(-2.21%)
Mar 02, 2007	12.22	12.25	12.10	12.13	62,974	-0.14(-1.12%)

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.