Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	9.120	9.190	9.090	9.090	2,700	-0.05(-0.55%)
May 30, 2007	9.080	9.180	9.080	9.140	4,254	-0.01(-0.11%)
May 29, 2007	9.030	9.150	8.930	9.150	5,240	+0.12(+1.33%)
May 25, 2007	9.090	9.090	9.030	9.030	1,471	+0.02(+0.22%)
May 24, 2007	9.170	9.170	8.980	9.010	28,640	-0.13(-1.42%)
May 23, 2007	9.050	9.150	9.050	9.140	6,326	+0.03(+0.35%)
May 22, 2007	9.339	9.339	9.050	9.108	4,911	-0.08(-0.89%)
May 21, 2007	9.210	9.240	9.190	9.190	4,000	+0.09(+0.99%)
May 18, 2007	9.080	9.110	9.080	9.100	14,200	-0.02(-0.22%)
May 17, 2007	9.040	9.120	9.040	9.120	2,500	+0.09(+1.00%)
May 16, 2007	9.144	9.144	9.000	9.030	8,925	-0.12(-1.31%)
May 15, 2007	9.190	9.230	9.150	9.150	10,749	-0.02(-0.22%)
May 14, 2007	9.210	9.210	9.130	9.170	66,595	+0.04(+0.44%)
May 11, 2007	9.190	9.220	9.130	9.130	3,160	-0.06(-0.65%)
May 10, 2007	9.190	9.200	9.130	9.190	4,314	+0.00(+0.00%)
May 09, 2007	9.060	9.200	9.010	9.190	4,242	+0.09(+0.99%)
May 08, 2007	9.110	9.110	9.100	9.100	500	-0.03(-0.33%)
May 07, 2007	9.110	9.130	9.020	9.130	8,560	+0.06(+0.66%)
May 04, 2007	9.110	9.110	9.000	9.070	5,101	-0.07(-0.77%)
May 03, 2007	9.090	9.300	9.020	9.140	40,900	+0.04(+0.44%)
May 02, 2007	9.060	9.100	8.950	9.100	18,529	+0.15(+1.68%)
May 01, 2007	8.890	9.000	8.890	8.950	23,544	+0.05(+0.56%)
Apr 30, 2007	8.990	9.060	8.900	8.900	35,489	-0.13(-1.44%)
Apr 27, 2007	9.000	9.100	9.000	9.030	7,786	+0.01(+0.11%)
Apr 26, 2007	9.110	9.130	8.970	9.020	16,038	-0.08(-0.88%)
Apr 25, 2007	9.280	9.280	9.100	9.100	13,836	-0.16(-1.73%)
Apr 24, 2007	9.270	9.280	9.260	9.260	6,700	-0.07(-0.75%)
Apr 23, 2007	9.400	9.400	9.320	9.330	43,440	-0.20(-2.10%)
Apr 20, 2007	9.400	9.540	9.320	9.530	10,075	+0.13(+1.38%)
Apr 19, 2007	9.440	9.440	9.400	9.400	1,600	-0.15(-1.57%)
Apr 18, 2007	9.416	9.550	9.410	9.550	16,550	+0.18(+1.92%)
Apr 17, 2007	9.420	9.420	9.320	9.370	5,536	-0.11(-1.16%)
Apr 16, 2007	9.430	9.480	9.350	9.480	11,201	-0.01(-0.11%)
Apr 13, 2007	9.430	9.490	9.410	9.490	1,247	-0.01(-0.11%)
Apr 12, 2007	9.480	9.500	9.470	9.500	3,910	-0.01(-0.11%)
Apr 11, 2007	9.470	9.540	9.470	9.510	2,600	-0.02(-0.21%)
Apr 10, 2007	9.520	9.550	9.500	9.530	1,776	-0.02(-0.21%)
Apr 09, 2007	9.510	9.580	9.500	9.550	2,900	+0.05(+0.53%)
Apr 05, 2007	9.410	9.590	9.410	9.500	2,688	+0.03(+0.32%)
Apr 04, 2007	9.490	9.510	9.450	9.470	7,800	-0.06(-0.63%)
Apr 03, 2007	9.450	9.550	9.440	9.530	6,388	+0.02(+0.21%)
Apr 02, 2007	9.460	9.510	9.440	9.510	2,361	+0.00(+0.00%)
Mar 30, 2007	9.520	9.540	9.500	9.510	13,023	+0.05(+0.53%)
Mar 29, 2007	9.440	9.460	9.410	9.460	1,700	-0.04(-0.42%)
Mar 28, 2007	9.490	9.530	9.400	9.500	14,175	-0.04(-0.42%)
Mar 27, 2007	9.580	9.580	9.430	9.540	220,598	+0.05(+0.53%)
Mar 26, 2007	9.440	9.540	9.440	9.490	1,564	+0.11(+1.17%)
Mar 23, 2007	9.530	9.650	9.370	9.380	7,062	-0.22(-2.29%)
Mar 22, 2007	9.610	9.640	9.570	9.600	4,137	-0.01(-0.10%)
Mar 21, 2007	9.640	9.660	9.560	9.610	2,734	-0.03(-0.31%)
Mar 20, 2007	9.590	9.650	9.550	9.640	24,720	+0.01(+0.10%)
Mar 19, 2007	9.640	9.640	9.420	9.630	11,769	+0.14(+1.48%)
Mar 16, 2007	9.580	9.590	9.470	9.490	18,426	-0.09(-0.94%)
Mar 15, 2007	9.600	9.600	9.560	9.580	1,100	-0.01(-0.10%)
Mar 14, 2007	9.600	9.630	9.560	9.590	5,441	-0.01(-0.10%)
Mar 13, 2007	9.580	9.630	9.550	9.600	15,633	+0.02(+0.21%)
Mar 12, 2007	9.600	9.650	9.550	9.580	25,877	-0.05(-0.52%)
Mar 09, 2007	9.500	9.630	9.500	9.630	20,811	+0.13(+1.37%)
Mar 08, 2007	9.500	9.550	9.500	9.500	1,100	+0.05(+0.53%)
Mar 07, 2007	9.490	9.510	9.450	9.450	37,614	-0.10(-1.05%)
Mar 06, 2007	9.500	9.620	9.500	9.550	40,300	+0.07(+0.74%)
Mar 05, 2007	9.500	9.530	9.400	9.480	45,048	-0.02(-0.21%)
Mar 02, 2007	9.550	9.560	9.500	9.500	19,372	-0.05(-0.52%)

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.