Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	7.976	8.154	7.899	8.154	10,108	+0.09(+1.05%)
May 30, 2007	7.780	8.084	7.775	8.069	6,654	-0.02(-0.19%)
May 29, 2007	8.123	8.123	8.015	8.084	6,636	-0.03(-0.38%)
May 25, 2007	7.991	8.115	7.922	8.115	11,860	+0.02(+0.30%)
May 24, 2007	8.015	8.146	7.829	8.091	13,686	-0.02(-0.21%)
May 23, 2007	8.084	8.115	8.022	8.108	3,748	-0.05(-0.65%)
May 22, 2007	8.154	8.169	8.100	8.162	7,021	+0.02(+0.19%)
May 21, 2007	8.146	8.200	8.138	8.146	2,970	+0.00(+0.00%)
May 18, 2007	8.231	8.239	8.131	8.146	18,128	+0.01(+0.10%)
May 17, 2007	8.239	8.332	8.100	8.138	4,468	-0.10(-1.22%)
May 16, 2007	8.092	8.239	8.092	8.239	5,840	+0.15(+1.82%)
May 15, 2007	8.115	8.193	8.092	8.092	6,592	+0.00(+0.05%)
May 14, 2007	8.270	8.494	8.076	8.088	5,471	-0.24(-2.92%)
May 11, 2007	7.976	8.332	7.543	8.332	6,048	+0.23(+2.87%)
May 10, 2007	8.324	8.324	8.100	8.100	2,745	-0.13(-1.60%)
May 09, 2007	8.162	8.339	8.131	8.231	8,517	+0.11(+1.33%)
May 08, 2007	8.123	8.138	8.123	8.123	2,494	-0.07(-0.85%)
May 07, 2007	8.394	8.394	8.193	8.193	5,968	-0.13(-1.58%)
May 04, 2007	8.324	8.471	8.200	8.324	8,223	+0.01(+0.09%)
May 03, 2007	8.301	8.486	8.239	8.316	7,970	-0.04(-0.46%)
May 02, 2007	8.278	8.471	8.200	8.355	11,495	+0.05(+0.56%)
May 01, 2007	8.587	8.587	8.200	8.309	7,268	-0.07(-0.83%)
Apr 30, 2007	8.378	8.657	8.239	8.378	20,714	-0.06(-0.73%)
Apr 27, 2007	8.138	8.997	7.929	8.440	16,032	+0.30(+3.71%)
Apr 26, 2007	8.185	8.262	8.138	8.138	5,722	-0.06(-0.75%)
Apr 25, 2007	8.394	8.463	7.968	8.200	17,322	-0.04(-0.47%)
Apr 24, 2007	7.906	8.440	7.906	8.239	6,398	+0.22(+2.80%)
Apr 23, 2007	7.929	8.386	7.906	8.015	18,094	+0.04(+0.53%)
Apr 20, 2007	8.107	8.185	7.914	7.972	15,379	-0.14(-1.76%)
Apr 19, 2007	8.123	8.227	8.030	8.115	11,315	-0.02(-0.19%)
Apr 18, 2007	8.332	8.370	8.131	8.131	8,311	-0.01(-0.10%)
Apr 17, 2007	8.285	8.409	8.123	8.138	5,496	-0.06(-0.75%)
Apr 16, 2007	8.510	8.517	8.123	8.200	26,267	-0.08(-0.93%)
Apr 13, 2007	8.339	8.456	8.223	8.278	9,115	+0.00(+0.00%)
Apr 12, 2007	8.200	8.355	8.193	8.278	13,840	+0.01(+0.09%)
Apr 11, 2007	8.339	8.657	8.162	8.270	20,335	-0.01(-0.09%)
Apr 10, 2007	8.417	8.432	8.216	8.278	10,822	-0.26(-2.99%)
Apr 09, 2007	8.408	8.541	8.408	8.533	5,704	-0.02(-0.22%)
Apr 05, 2007	8.757	8.889	8.510	8.551	19,696	-0.27(-3.03%)
Apr 04, 2007	8.680	8.819	8.672	8.819	4,136	-0.06(-0.70%)
Apr 03, 2007	8.742	8.881	8.688	8.881	2,456	+0.00(+0.00%)
Apr 02, 2007	8.409	8.881	8.409	8.881	9,382	+0.40(+4.74%)
Mar 30, 2007	8.293	8.494	8.123	8.479	20,867	+0.10(+1.20%)
Mar 29, 2007	8.409	8.448	8.316	8.378	13,867	-0.09(-1.01%)
Mar 28, 2007	8.556	8.587	8.463	8.463	18,244	-0.09(-1.08%)
Mar 27, 2007	8.633	8.633	8.517	8.556	12,324	-0.21(-2.38%)
Mar 26, 2007	8.695	8.765	8.649	8.765	4,718	+0.13(+1.52%)
Mar 23, 2007	8.904	8.904	8.603	8.633	12,938	-0.32(-3.63%)
Mar 22, 2007	8.595	8.958	8.595	8.958	16,177	+0.19(+2.12%)
Mar 21, 2007	8.649	8.780	8.649	8.773	11,101	+0.06(+0.71%)
Mar 20, 2007	8.587	8.726	8.239	8.711	13,682	+0.04(+0.45%)
Mar 19, 2007	8.664	8.672	8.587	8.672	8,064	+0.20(+2.37%)
Mar 16, 2007	8.788	8.788	7.868	8.471	87,051	-0.19(-2.14%)
Mar 15, 2007	8.479	8.657	8.448	8.657	18,658	+0.05(+0.54%)
Mar 14, 2007	8.695	8.703	7.628	8.610	48,330	-0.05(-0.62%)
Mar 13, 2007	8.664	8.703	8.564	8.664	4,772	-0.06(-0.71%)
Mar 12, 2007	8.703	8.726	8.587	8.726	2,605	+0.02(+0.18%)
Mar 09, 2007	8.626	8.726	8.626	8.711	76,543	+0.05(+0.54%)
Mar 08, 2007	8.440	8.703	8.440	8.664	8,854	+0.01(+0.09%)
Mar 07, 2007	8.664	8.719	8.564	8.657	5,350	-0.01(-0.09%)
Mar 06, 2007	8.719	8.796	8.587	8.664	11,008	+0.07(+0.81%)
Mar 05, 2007	8.456	8.664	8.456	8.595	7,555	-0.07(-0.80%)
Mar 02, 2007	8.618	8.664	8.510	8.664	16,517	-0.08(-0.88%)

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.