Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	11.66	12.08	11.58	11.90	1,469,400	+0.28(+2.37%)
May 30, 2007	11.52	11.74	11.45	11.62	916,245	+0.10(+0.86%)
May 29, 2007	11.77	11.81	11.44	11.52	1,248,564	+5.64(+96.00%)
May 25, 2007	5.909	5.957	5.852	5.879	1,389,496	+0.05(+0.92%)
May 24, 2007	6.028	6.043	5.773	5.825	2,014,035	-0.19(-3.22%)
May 23, 2007	6.130	6.178	5.993	6.019	1,144,146	-0.11(-1.75%)
May 22, 2007	6.127	6.171	6.106	6.127	2,596,860	-0.10(-1.57%)
May 21, 2007	5.983	6.228	5.983	6.224	880,112	+0.26(+4.32%)
May 18, 2007	5.949	5.983	5.935	5.967	1,125,110	+0.04(+0.63%)
May 17, 2007	6.002	6.009	5.911	5.929	2,613,898	-0.06(-1.08%)
May 16, 2007	6.017	6.156	5.934	5.994	1,635,082	+0.05(+0.76%)
May 15, 2007	5.918	5.967	5.918	5.949	1,816,627	+0.06(+0.98%)
May 14, 2007	5.808	5.910	5.808	5.891	1,690,897	+0.08(+1.35%)
May 11, 2007	5.771	5.813	5.771	5.813	774,945	+0.04(+0.68%)
May 10, 2007	5.698	5.836	5.744	5.773	1,821,327	-0.02(-0.34%)
May 09, 2007	5.770	5.842	5.720	5.793	1,700,297	-0.01(-0.19%)
May 08, 2007	5.596	5.837	5.596	5.804	2,652,675	+0.18(+3.21%)
May 07, 2007	5.519	5.653	5.519	5.624	1,495,251	+0.12(+2.13%)
May 04, 2007	5.447	5.519	5.414	5.506	1,414,760	+0.08(+1.55%)
May 03, 2007	5.521	5.572	5.144	5.422	5,516,860	-0.12(-2.15%)
May 02, 2007	5.413	5.610	5.402	5.541	2,042,824	+0.11(+2.04%)
May 01, 2007	5.414	5.438	5.374	5.430	1,087,508	+0.01(+0.17%)
Apr 30, 2007	5.444	5.454	5.383	5.421	1,162,124	-0.01(-0.25%)
Apr 27, 2007	5.370	5.479	5.342	5.435	846,623	+0.04(+0.82%)
Apr 26, 2007	5.350	5.399	5.336	5.390	1,210,301	-0.00(-0.08%)
Apr 25, 2007	5.404	5.430	5.373	5.395	2,132,715	-0.00(-0.06%)
Apr 24, 2007	5.452	5.469	5.372	5.398	1,143,911	-0.06(-1.05%)
Apr 23, 2007	5.506	5.549	5.420	5.455	1,167,412	-0.02(-0.45%)
Apr 20, 2007	5.458	5.517	5.458	5.480	893,038	+0.03(+0.50%)
Apr 19, 2007	5.481	5.484	5.422	5.453	1,027,581	-0.08(-1.45%)
Apr 18, 2007	5.559	5.578	5.505	5.533	1,331,919	-0.02(-0.35%)
Apr 17, 2007	5.453	5.585	5.447	5.552	1,058,720	+0.09(+1.70%)
Apr 16, 2007	5.396	5.459	5.376	5.459	817,834	+0.14(+2.57%)
Apr 13, 2007	5.377	5.402	5.275	5.322	927,114	-0.06(-1.17%)
Apr 12, 2007	5.303	5.400	5.292	5.385	1,030,518	+0.05(+0.94%)
Apr 11, 2007	5.361	5.377	5.327	5.335	1,177,400	-0.04(-0.68%)
Apr 10, 2007	5.401	5.402	5.333	5.372	1,668,571	-0.01(-0.16%)
Apr 09, 2007	5.397	5.397	5.341	5.380	1,173,875	+0.01(+0.13%)
Apr 05, 2007	5.378	5.424	5.351	5.373	1,625,681	+0.07(+1.27%)
Apr 04, 2007	5.132	5.420	5.099	5.306	3,392,369	+0.17(+3.40%)
Apr 03, 2007	5.015	5.138	4.990	5.132	1,001,142	+0.13(+2.67%)
Apr 02, 2007	5.008	5.069	4.985	4.998	1,554,591	-0.01(-0.20%)
Mar 30, 2007	5.015	5.049	4.979	5.008	856,023	-0.02(-0.34%)
Mar 29, 2007	5.148	5.161	5.004	5.025	1,021,118	-0.08(-1.60%)
Mar 28, 2007	4.991	5.173	4.959	5.107	2,215,556	+0.17(+3.45%)
Mar 27, 2007	4.791	4.971	4.779	4.937	1,788,426	+0.14(+2.91%)
Mar 26, 2007	4.841	4.847	4.772	4.797	664,490	-0.06(-1.19%)
Mar 23, 2007	4.868	4.882	4.838	4.855	442,406	-0.02(-0.45%)
Mar 22, 2007	4.854	4.934	4.853	4.877	898,325	+0.02(+0.35%)
Mar 21, 2007	4.828	4.870	4.794	4.860	572,249	+0.03(+0.67%)
Mar 20, 2007	4.715	4.860	4.695	4.828	832,522	+0.11(+2.23%)
Mar 19, 2007	4.702	4.762	4.678	4.722	673,891	+0.02(+0.43%)
Mar 16, 2007	4.723	4.741	4.688	4.702	465,319	-0.02(-0.45%)
Mar 15, 2007	4.706	4.780	4.687	4.723	468,257	+0.02(+0.36%)
Mar 14, 2007	4.767	4.767	4.669	4.706	1,270,229	+0.02(+0.36%)
Mar 13, 2007	4.714	4.767	4.676	4.689	890,100	-0.02(-0.52%)
Mar 12, 2007	4.633	4.724	4.585	4.714	1,210,889	+0.07(+1.45%)
Mar 09, 2007	4.527	4.761	4.524	4.647	2,187,943	+0.13(+2.84%)
Mar 08, 2007	4.410	4.518	4.410	4.518	1,462,349	+0.11(+2.51%)
Mar 07, 2007	4.338	4.432	4.338	4.407	1,491,138	+0.06(+1.37%)
Mar 06, 2007	4.419	4.421	4.262	4.348	712,080	+0.06(+1.29%)
Mar 05, 2007	4.306	4.345	4.245	4.293	1,221,464	-0.03(-0.77%)
Mar 02, 2007	4.447	4.473	4.294	4.326	2,095,701	-0.12(-2.75%)

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.