Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	7.901	8.287	7.901	8.249	671,822	+0.28(+3.52%)
May 30, 2007	8.133	8.278	7.804	7.969	1,388,510	-0.25(-3.06%)
May 29, 2007	8.471	8.500	8.152	8.220	554,469	-0.20(-2.41%)
May 25, 2007	8.220	8.500	8.152	8.423	812,487	+0.22(+2.71%)
May 24, 2007	8.461	8.558	8.046	8.200	673,495	-0.30(-3.52%)
May 23, 2007	8.577	8.664	8.465	8.500	522,106	-0.09(-1.01%)
May 22, 2007	8.442	8.770	8.442	8.587	392,828	+0.01(+0.11%)
May 21, 2007	8.568	8.597	8.413	8.577	238,772	+0.01(+0.11%)
May 18, 2007	8.587	8.674	8.481	8.568	432,039	-0.01(-0.11%)
May 17, 2007	8.838	8.838	8.481	8.577	544,114	-0.27(-3.06%)
May 16, 2007	8.935	9.045	8.548	8.848	382,396	-0.03(-0.33%)
May 15, 2007	8.703	9.089	8.645	8.877	745,630	+0.16(+1.88%)
May 14, 2007	8.732	8.780	8.654	8.712	440,299	+0.00(+0.00%)
May 11, 2007	8.712	8.799	8.674	8.712	301,563	+0.05(+0.56%)
May 10, 2007	8.732	8.770	8.461	8.664	845,429	-0.05(-0.55%)
May 09, 2007	8.500	8.886	8.327	8.712	1,135,554	+0.49(+5.99%)
May 08, 2007	8.394	8.568	8.114	8.220	875,314	-0.05(-0.58%)
May 07, 2007	7.998	8.442	7.920	8.268	1,207,430	+0.35(+4.39%)
May 04, 2007	8.577	8.625	7.891	7.920	1,032,310	-0.57(-6.71%)
May 03, 2007	8.741	8.741	8.452	8.490	712,701	-0.22(-2.55%)
May 02, 2007	8.857	8.886	8.510	8.712	907,976	-0.14(-1.64%)
May 01, 2007	10.96	11.10	8.481	8.857	2,711,229	-2.26(-20.33%)
Apr 30, 2007	11.04	11.17	10.85	11.12	546,983	+0.09(+0.79%)
Apr 27, 2007	10.91	11.05	10.68	11.03	482,224	+0.11(+0.97%)
Apr 26, 2007	10.89	11.05	10.78	10.92	238,491	+0.03(+0.27%)
Apr 25, 2007	10.82	11.05	10.76	10.90	297,112	+0.13(+1.17%)
Apr 24, 2007	11.03	11.11	10.69	10.77	263,162	-0.19(-1.76%)
Apr 23, 2007	10.71	10.99	10.68	10.96	328,345	+0.25(+2.35%)
Apr 20, 2007	10.72	10.81	10.65	10.71	269,493	+0.08(+0.73%)
Apr 19, 2007	10.67	10.90	10.34	10.63	498,250	-0.15(-1.43%)
Apr 18, 2007	10.77	10.96	10.70	10.79	285,521	-0.01(-0.09%)
Apr 17, 2007	10.82	10.94	10.69	10.80	383,496	+0.02(+0.18%)
Apr 16, 2007	10.73	10.97	10.67	10.78	643,054	+0.11(+1.00%)
Apr 13, 2007	10.53	10.81	10.53	10.67	306,295	+0.13(+1.19%)
Apr 12, 2007	10.31	10.62	10.17	10.55	371,760	+0.23(+2.25%)
Apr 11, 2007	10.32	10.46	10.21	10.32	283,679	+0.03(+0.28%)
Apr 10, 2007	10.38	10.38	10.17	10.29	228,201	-0.12(-1.12%)
Apr 09, 2007	10.26	10.68	10.20	10.40	966,685	+0.17(+1.70%)
Apr 05, 2007	10.32	10.42	10.14	10.23	276,621	-0.07(-0.66%)
Apr 04, 2007	10.23	10.41	10.10	10.30	588,579	+0.09(+0.85%)
Apr 03, 2007	9.910	10.30	9.862	10.21	758,955	+0.30(+3.02%)
Apr 02, 2007	9.785	9.949	9.302	9.910	1,116,828	-0.25(-2.47%)
Mar 30, 2007	10.30	10.43	10.05	10.16	358,640	-0.11(-1.03%)
Mar 29, 2007	10.28	10.43	10.05	10.27	191,074	+0.13(+1.24%)
Mar 28, 2007	10.29	10.32	9.949	10.14	491,004	-0.22(-2.14%)
Mar 27, 2007	10.44	10.53	10.20	10.36	570,498	-0.06(-0.56%)
Mar 26, 2007	10.03	10.49	9.997	10.42	443,220	+0.43(+4.35%)
Mar 23, 2007	9.997	10.07	9.872	9.987	233,502	+0.03(+0.29%)
Mar 22, 2007	10.14	10.16	9.881	9.958	721,625	-0.18(-1.81%)
Mar 21, 2007	9.910	10.18	9.659	10.14	910,552	+0.21(+2.14%)
Mar 20, 2007	9.340	10.18	9.340	9.929	919,500	+0.55(+5.87%)
Mar 19, 2007	9.379	9.514	9.263	9.379	473,723	+0.08(+0.83%)
Mar 16, 2007	9.389	9.418	9.108	9.302	744,140	-0.10(-1.03%)
Mar 15, 2007	9.118	9.398	9.118	9.398	252,309	+0.26(+2.85%)
Mar 14, 2007	9.157	9.302	8.877	9.137	688,462	-0.01(-0.11%)
Mar 13, 2007	9.611	9.611	9.079	9.147	473,908	-0.46(-4.82%)
Mar 12, 2007	9.418	9.833	9.350	9.611	625,760	+0.17(+1.84%)
Mar 09, 2007	9.360	9.549	9.253	9.437	356,699	+0.08(+0.83%)
Mar 08, 2007	9.166	9.582	9.157	9.360	591,670	+0.26(+2.87%)
Mar 07, 2007	9.369	9.398	8.983	9.099	592,276	-0.21(-2.28%)
Mar 06, 2007	8.935	9.437	8.838	9.311	1,356,098	+0.46(+5.24%)
Mar 05, 2007	8.732	8.935	8.606	8.848	975,034	-0.10(-1.08%)
Mar 02, 2007	8.625	9.097	8.625	8.944	733,091	+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.