Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	7.901	8.287	7.901	8.248	671,865	+0.28(+3.52%)
May 30, 2007	8.132	8.277	7.804	7.968	1,388,597	-0.25(-3.06%)
May 29, 2007	8.470	8.499	8.152	8.219	554,505	-0.20(-2.41%)
May 25, 2007	8.219	8.499	8.152	8.422	812,538	+0.22(+2.71%)
May 24, 2007	8.461	8.557	8.045	8.200	673,538	-0.30(-3.52%)
May 23, 2007	8.577	8.664	8.465	8.499	522,139	-0.09(-1.01%)
May 22, 2007	8.441	8.770	8.441	8.586	392,852	+0.01(+0.11%)
May 21, 2007	8.567	8.596	8.412	8.577	238,788	+0.01(+0.11%)
May 18, 2007	8.586	8.673	8.480	8.567	432,066	-0.01(-0.11%)
May 17, 2007	8.837	8.837	8.480	8.577	544,149	-0.27(-3.06%)
May 16, 2007	8.934	9.044	8.548	8.847	382,420	-0.03(-0.33%)
May 15, 2007	8.702	9.089	8.644	8.876	745,677	+0.16(+1.88%)
May 14, 2007	8.731	8.779	8.654	8.712	440,327	+0.00(+0.00%)
May 11, 2007	8.712	8.799	8.673	8.712	301,582	+0.05(+0.56%)
May 10, 2007	8.731	8.770	8.461	8.664	845,482	-0.05(-0.55%)
May 09, 2007	8.499	8.886	8.327	8.712	1,135,626	+0.49(+5.99%)
May 08, 2007	8.393	8.567	8.113	8.219	875,369	-0.05(-0.58%)
May 07, 2007	7.997	8.441	7.920	8.268	1,207,506	+0.35(+4.39%)
May 04, 2007	8.577	8.625	7.891	7.920	1,032,376	-0.57(-6.71%)
May 03, 2007	8.741	8.741	8.451	8.490	712,746	-0.22(-2.55%)
May 02, 2007	8.857	8.886	8.509	8.712	908,033	-0.14(-1.64%)
May 01, 2007	10.96	11.10	8.480	8.857	2,711,401	-2.26(-20.33%)
Apr 30, 2007	11.04	11.17	10.85	11.12	547,018	+0.09(+0.79%)
Apr 27, 2007	10.91	11.05	10.68	11.03	482,254	+0.11(+0.97%)
Apr 26, 2007	10.88	11.05	10.78	10.92	238,506	+0.03(+0.27%)
Apr 25, 2007	10.82	11.05	10.76	10.89	297,131	+0.13(+1.17%)
Apr 24, 2007	11.03	11.11	10.69	10.77	263,179	-0.19(-1.76%)
Apr 23, 2007	10.71	10.99	10.68	10.96	328,366	+0.25(+2.34%)
Apr 20, 2007	10.72	10.81	10.65	10.71	269,510	+0.08(+0.73%)
Apr 19, 2007	10.67	10.89	10.33	10.63	498,282	-0.15(-1.43%)
Apr 18, 2007	10.77	10.96	10.70	10.79	285,539	-0.01(-0.09%)
Apr 17, 2007	10.82	10.94	10.69	10.80	383,521	+0.02(+0.18%)
Apr 16, 2007	10.73	10.97	10.67	10.78	643,095	+0.11(+1.00%)
Apr 13, 2007	10.53	10.81	10.53	10.67	306,314	+0.13(+1.19%)
Apr 12, 2007	10.31	10.61	10.17	10.55	371,784	+0.23(+2.25%)
Apr 11, 2007	10.32	10.46	10.21	10.32	283,697	+0.03(+0.28%)
Apr 10, 2007	10.38	10.38	10.17	10.29	228,215	-0.12(-1.11%)
Apr 09, 2007	10.26	10.68	10.20	10.40	966,746	+0.17(+1.70%)
Apr 05, 2007	10.32	10.42	10.14	10.23	276,639	-0.07(-0.66%)
Apr 04, 2007	10.23	10.41	10.10	10.30	588,616	+0.09(+0.85%)
Apr 03, 2007	9.910	10.30	9.861	10.21	759,003	+0.30(+3.02%)
Apr 02, 2007	9.784	9.948	9.301	9.910	1,116,899	-0.25(-2.47%)
Mar 30, 2007	10.30	10.43	10.04	10.16	358,663	-0.11(-1.04%)
Mar 29, 2007	10.28	10.43	10.04	10.27	191,086	+0.13(+1.24%)
Mar 28, 2007	10.29	10.32	9.948	10.14	491,035	-0.22(-2.14%)
Mar 27, 2007	10.44	10.53	10.20	10.36	570,534	-0.06(-0.56%)
Mar 26, 2007	10.03	10.49	9.996	10.42	443,248	+0.43(+4.35%)
Mar 23, 2007	9.996	10.07	9.871	9.987	233,516	+0.03(+0.29%)
Mar 22, 2007	10.14	10.16	9.881	9.958	721,671	-0.18(-1.81%)
Mar 21, 2007	9.910	10.18	9.658	10.14	910,609	+0.21(+2.14%)
Mar 20, 2007	9.340	10.18	9.340	9.929	919,558	+0.55(+5.87%)
Mar 19, 2007	9.378	9.514	9.262	9.378	473,753	+0.08(+0.83%)
Mar 16, 2007	9.388	9.417	9.108	9.301	744,187	-0.10(-1.03%)
Mar 15, 2007	9.118	9.398	9.118	9.398	252,325	+0.26(+2.85%)
Mar 14, 2007	9.156	9.301	8.876	9.137	688,505	-0.01(-0.11%)
Mar 13, 2007	9.610	9.610	9.079	9.146	473,938	-0.46(-4.82%)
Mar 12, 2007	9.417	9.832	9.349	9.610	625,800	+0.17(+1.84%)
Mar 09, 2007	9.359	9.548	9.253	9.436	356,721	+0.08(+0.83%)
Mar 08, 2007	9.166	9.581	9.156	9.359	591,707	+0.26(+2.87%)
Mar 07, 2007	9.369	9.398	8.982	9.098	592,313	-0.21(-2.28%)
Mar 06, 2007	8.934	9.436	8.837	9.311	1,356,184	+0.46(+5.24%)
Mar 05, 2007	8.731	8.934	8.606	8.847	975,096	-0.10(-1.08%)
Mar 02, 2007	8.625	9.096	8.625	8.944	733,138	+0.19(+2.21%)

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.