Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	10.83	11.59	10.81	11.38	390,569	+0.65(+6.06%)
May 30, 2007	11.92	11.99	10.60	10.73	689,922	-1.02(-8.68%)
May 29, 2007	13.41	13.65	11.75	11.75	469,001	-1.54(-11.59%)
May 25, 2007	12.99	13.46	12.99	13.29	47,331	+0.42(+3.26%)
May 24, 2007	13.16	13.38	12.80	12.87	47,689	-0.33(-2.50%)
May 23, 2007	12.86	13.50	12.86	13.20	86,341	+0.24(+1.85%)
May 22, 2007	12.91	13.10	12.84	12.96	107,793	-0.02(-0.15%)
May 21, 2007	13.27	13.30	12.57	12.98	167,430	-0.34(-2.55%)
May 18, 2007	13.41	13.43	13.05	13.32	367,650	-0.02(-0.15%)
May 17, 2007	12.80	13.62	12.77	13.34	118,639	+0.60(+4.71%)
May 16, 2007	13.69	13.69	12.67	12.74	264,551	-0.79(-5.84%)
May 15, 2007	14.50	14.71	13.43	13.53	258,685	-0.96(-6.63%)
May 14, 2007	15.04	15.36	14.17	14.49	136,990	-0.19(-1.29%)
May 11, 2007	14.65	15.00	14.60	14.68	93,712	+0.22(+1.52%)
May 10, 2007	15.34	15.34	14.38	14.46	98,194	-0.60(-3.98%)
May 09, 2007	15.50	15.57	14.80	15.06	136,998	-0.65(-4.14%)
May 08, 2007	15.50	15.80	15.45	15.71	71,535	+0.04(+0.26%)
May 07, 2007	15.49	15.70	15.01	15.67	105,803	+0.73(+4.89%)
May 04, 2007	15.25	15.50	14.86	14.94	57,393	-0.45(-2.92%)
May 03, 2007	14.75	15.70	14.71	15.39	96,627	+0.52(+3.50%)
May 02, 2007	14.35	14.97	14.35	14.87	67,628	+0.62(+4.35%)
May 01, 2007	14.17	14.44	14.00	14.25	142,437	+0.06(+0.42%)
Apr 30, 2007	15.08	15.11	14.10	14.19	91,167	-0.43(-2.94%)
Apr 27, 2007	15.28	15.66	14.54	14.62	134,700	-0.74(-4.82%)
Apr 26, 2007	16.29	16.34	15.30	15.36	117,710	-1.02(-6.23%)
Apr 25, 2007	15.63	16.60	15.49	16.38	247,337	+0.75(+4.80%)
Apr 24, 2007	16.18	16.47	15.45	15.63	142,333	-0.54(-3.34%)
Apr 23, 2007	16.23	16.28	15.63	16.17	99,666	-0.09(-0.55%)
Apr 20, 2007	16.25	17.22	16.16	16.26	159,705	-0.10(-0.61%)
Apr 19, 2007	16.50	16.50	15.85	16.36	49,696	-0.04(-0.24%)
Apr 18, 2007	17.06	17.73	16.19	16.40	150,706	-0.82(-4.76%)
Apr 17, 2007	17.73	17.81	17.14	17.22	46,089	-0.60(-3.37%)
Apr 16, 2007	17.83	18.88	17.15	17.82	203,823	-0.28(-1.55%)
Apr 13, 2007	17.01	18.25	16.90	18.10	116,636	+0.54(+3.08%)
Apr 12, 2007	16.00	17.95	15.26	17.56	266,948	+1.50(+9.34%)
Apr 11, 2007	16.27	16.88	15.52	16.06	273,038	-0.96(-5.64%)
Apr 10, 2007	18.02	18.02	16.60	17.02	124,348	-1.11(-6.12%)
Apr 09, 2007	18.98	19.03	17.90	18.13	117,305	-0.87(-4.58%)
Apr 05, 2007	18.58	19.05	18.15	19.00	126,610	+0.24(+1.28%)
Apr 04, 2007	18.82	18.89	18.01	18.76	114,581	-0.13(-0.69%)
Apr 03, 2007	18.03	18.94	17.80	18.89	93,552	+0.45(+2.44%)
Apr 02, 2007	18.64	18.64	17.52	18.44	156,518	-0.27(-1.44%)
Mar 30, 2007	16.88	18.71	16.68	18.71	306,199	+1.83(+10.84%)
Mar 29, 2007	17.15	18.04	16.10	16.88	232,478	-0.13(-0.76%)
Mar 28, 2007	18.64	18.64	16.73	17.01	477,463	-1.79(-9.52%)
Mar 27, 2007	20.75	20.94	18.06	18.80	536,334	-1.97(-9.48%)
Mar 26, 2007	22.00	22.30	19.09	20.77	1,383,012	+2.87(+16.03%)
Mar 23, 2007	17.41	18.51	16.73	17.90	353,994	+0.59(+3.41%)
Mar 22, 2007	15.15	20.54	15.12	17.31	850,760	+2.31(+15.40%)
Mar 21, 2007	13.40	15.11	13.34	15.00	300,136	+1.67(+12.53%)
Mar 20, 2007	13.21	13.70	12.96	13.33	321,816	+0.09(+0.68%)
Mar 19, 2007	13.22	13.35	12.59	13.24	101,821	+0.01(+0.08%)
Mar 16, 2007	12.96	13.49	12.80	13.23	107,681	+0.45(+3.52%)
Mar 15, 2007	12.32	13.23	12.32	12.78	153,963	+0.37(+2.98%)
Mar 14, 2007	12.06	12.80	11.85	12.41	167,295	+0.51(+4.29%)
Mar 13, 2007	12.29	12.77	11.85	11.90	47,901	-0.39(-3.17%)
Mar 12, 2007	12.47	12.70	12.03	12.29	109,940	-0.26(-2.07%)
Mar 09, 2007	13.55	13.85	12.35	12.55	164,684	-0.89(-6.62%)
Mar 08, 2007	14.00	14.23	13.40	13.44	120,989	-0.32(-2.33%)
Mar 07, 2007	14.10	14.44	13.50	13.76	112,708	-0.04(-0.29%)
Mar 06, 2007	14.24	14.77	13.68	13.80	218,393	-0.03(-0.22%)
Mar 05, 2007	13.45	14.05	13.41	13.83	110,480	+0.00(+0.00%)
Mar 02, 2007	13.90	14.02	13.58	13.83	168,146	+0.13(+0.95%)

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.