Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	7.912	8.299	7.912	8.261	670,855	+0.28(+3.52%)
May 30, 2007	8.145	8.290	7.816	7.980	1,386,511	-0.25(-3.06%)
May 29, 2007	8.483	8.512	8.164	8.232	553,671	-0.20(-2.41%)
May 25, 2007	8.232	8.512	8.164	8.435	811,317	+0.22(+2.71%)
May 24, 2007	8.473	8.570	8.058	8.212	672,526	-0.30(-3.52%)
May 23, 2007	8.590	8.677	8.477	8.512	521,354	-0.09(-1.01%)
May 22, 2007	8.454	8.783	8.454	8.599	392,262	+0.01(+0.11%)
May 21, 2007	8.580	8.609	8.425	8.590	238,429	+0.01(+0.11%)
May 18, 2007	8.599	8.686	8.493	8.580	431,417	-0.01(-0.11%)
May 17, 2007	8.851	8.851	8.493	8.590	543,331	-0.27(-3.06%)
May 16, 2007	8.947	9.058	8.561	8.860	381,846	-0.03(-0.33%)
May 15, 2007	8.715	9.102	8.657	8.889	744,557	+0.16(+1.88%)
May 14, 2007	8.744	8.793	8.667	8.725	439,666	+0.00(+0.00%)
May 11, 2007	8.725	8.812	8.686	8.725	301,129	+0.05(+0.56%)
May 10, 2007	8.744	8.783	8.473	8.677	844,212	-0.05(-0.55%)
May 09, 2007	8.512	8.899	8.339	8.725	1,133,920	+0.49(+5.99%)
May 08, 2007	8.406	8.580	8.125	8.232	874,054	-0.05(-0.58%)
May 07, 2007	8.009	8.454	7.932	8.280	1,205,692	+0.35(+4.39%)
May 04, 2007	8.590	8.638	7.903	7.932	1,030,825	-0.57(-6.71%)
May 03, 2007	8.754	8.754	8.464	8.503	711,675	-0.22(-2.55%)
May 02, 2007	8.870	8.899	8.522	8.725	906,669	-0.15(-1.64%)
May 01, 2007	10.98	11.11	8.493	8.870	2,707,327	-2.26(-20.33%)
Apr 30, 2007	11.06	11.18	10.86	11.13	546,196	+0.09(+0.79%)
Apr 27, 2007	10.93	11.07	10.70	11.05	481,530	+0.11(+0.97%)
Apr 26, 2007	10.90	11.07	10.79	10.94	238,148	+0.03(+0.27%)
Apr 25, 2007	10.83	11.07	10.78	10.91	296,684	+0.13(+1.17%)
Apr 24, 2007	11.05	11.12	10.71	10.79	262,783	-0.19(-1.76%)
Apr 23, 2007	10.73	11.01	10.70	10.98	327,872	+0.25(+2.34%)
Apr 20, 2007	10.74	10.82	10.67	10.73	269,105	+0.08(+0.73%)
Apr 19, 2007	10.69	10.91	10.35	10.65	497,533	-0.15(-1.43%)
Apr 18, 2007	10.79	10.98	10.72	10.80	285,110	-0.01(-0.09%)
Apr 17, 2007	10.83	10.96	10.71	10.81	382,944	+0.02(+0.18%)
Apr 16, 2007	10.75	10.99	10.69	10.79	642,129	+0.11(+1.00%)
Apr 13, 2007	10.54	10.82	10.54	10.69	305,854	+0.13(+1.19%)
Apr 12, 2007	10.32	10.63	10.19	10.56	371,225	+0.23(+2.25%)
Apr 11, 2007	10.33	10.48	10.22	10.33	283,270	+0.03(+0.28%)
Apr 10, 2007	10.40	10.40	10.19	10.30	227,873	-0.12(-1.11%)
Apr 09, 2007	10.27	10.70	10.21	10.42	965,293	+0.17(+1.70%)
Apr 05, 2007	10.33	10.44	10.16	10.24	276,223	-0.07(-0.66%)
Apr 04, 2007	10.24	10.43	10.12	10.31	587,731	+0.09(+0.85%)
Apr 03, 2007	9.924	10.31	9.876	10.22	757,863	+0.30(+3.02%)
Apr 02, 2007	9.799	9.963	9.315	9.924	1,115,221	-0.25(-2.47%)
Mar 30, 2007	10.31	10.45	10.06	10.18	358,124	-0.11(-1.03%)
Mar 29, 2007	10.29	10.45	10.06	10.28	190,799	+0.13(+1.24%)
Mar 28, 2007	10.30	10.33	9.963	10.16	490,298	-0.22(-2.14%)
Mar 27, 2007	10.46	10.54	10.21	10.38	569,677	-0.06(-0.56%)
Mar 26, 2007	10.04	10.50	10.01	10.44	442,582	+0.44(+4.35%)
Mar 23, 2007	10.01	10.09	9.886	10.00	233,166	+0.03(+0.29%)
Mar 22, 2007	10.16	10.18	9.895	9.973	720,587	-0.18(-1.81%)
Mar 21, 2007	9.924	10.20	9.673	10.16	909,241	+0.21(+2.14%)
Mar 20, 2007	9.354	10.20	9.354	9.944	918,176	+0.55(+5.87%)
Mar 19, 2007	9.392	9.528	9.276	9.392	473,041	+0.08(+0.83%)
Mar 16, 2007	9.402	9.431	9.122	9.315	743,069	-0.10(-1.03%)
Mar 15, 2007	9.131	9.412	9.131	9.412	251,946	+0.26(+2.85%)
Mar 14, 2007	9.170	9.315	8.889	9.151	687,471	-0.01(-0.11%)
Mar 13, 2007	9.625	9.625	9.093	9.160	473,226	-0.46(-4.82%)
Mar 12, 2007	9.431	9.847	9.363	9.625	624,860	+0.17(+1.84%)
Mar 09, 2007	9.373	9.563	9.267	9.450	356,185	+0.08(+0.83%)
Mar 08, 2007	9.180	9.596	9.170	9.373	590,818	+0.26(+2.87%)
Mar 07, 2007	9.383	9.412	8.996	9.112	591,423	-0.21(-2.28%)
Mar 06, 2007	8.947	9.450	8.851	9.325	1,354,147	+0.46(+5.24%)
Mar 05, 2007	8.744	8.947	8.619	8.860	973,631	-0.10(-1.08%)
Mar 02, 2007	8.638	9.110	8.638	8.957	732,036	+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.