Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	11.32	11.45	11.16	11.41	21,110	+0.25(+2.26%)
May 30, 2007	11.00	11.47	10.68	11.15	29,801	+0.06(+0.50%)
May 29, 2007	11.44	11.48	11.00	11.10	33,126	-0.29(-2.56%)
May 25, 2007	11.30	11.60	11.15	11.39	33,879	+0.11(+0.98%)
May 24, 2007	11.41	11.59	11.19	11.28	53,889	-0.24(-2.05%)
May 23, 2007	11.47	11.71	11.44	11.52	31,247	+0.00(+0.00%)
May 22, 2007	11.07	11.66	11.03	11.52	31,739	+0.38(+3.39%)
May 21, 2007	11.12	11.14	11.00	11.14	13,680	-0.05(-0.42%)
May 18, 2007	11.11	11.19	10.71	11.19	32,984	+0.11(+1.00%)
May 17, 2007	11.49	11.54	10.95	11.07	88,702	-0.50(-4.29%)
May 16, 2007	11.69	11.69	11.33	11.57	31,145	-0.02(-0.20%)
May 15, 2007	11.70	11.70	11.48	11.59	16,520	-0.06(-0.47%)
May 14, 2007	11.45	11.67	11.42	11.65	19,759	+0.14(+1.23%)
May 11, 2007	11.42	11.51	11.29	11.51	21,681	+0.01(+0.07%)
May 10, 2007	11.64	11.70	11.44	11.50	51,240	-0.24(-2.08%)
May 09, 2007	11.67	11.80	11.40	11.74	20,653	+0.02(+0.20%)
May 08, 2007	11.38	11.73	11.09	11.72	35,636	+0.25(+2.20%)
May 07, 2007	11.37	11.47	10.90	11.47	43,124	+0.07(+0.62%)
May 04, 2007	11.06	11.41	10.93	11.40	71,707	+0.43(+3.95%)
May 03, 2007	11.16	11.24	10.93	10.96	24,990	-0.28(-2.52%)
May 02, 2007	10.97	11.26	10.94	11.25	53,829	+0.23(+2.07%)
May 01, 2007	11.00	11.02	10.87	11.02	65,361	+0.09(+0.86%)
Apr 30, 2007	10.96	10.98	10.86	10.93	22,001	-0.03(-0.29%)
Apr 27, 2007	11.08	11.14	10.84	10.96	19,466	-0.19(-1.69%)
Apr 26, 2007	11.02	11.15	10.97	11.15	13,692	+0.10(+0.93%)
Apr 25, 2007	11.02	11.06	10.99	11.04	11,019	-0.02(-0.14%)
Apr 24, 2007	11.05	11.12	10.91	11.06	15,245	+0.02(+0.14%)
Apr 23, 2007	11.08	11.08	10.91	11.04	13,337	-0.09(-0.85%)
Apr 20, 2007	11.15	11.15	10.71	11.14	28,926	+0.13(+1.22%)
Apr 19, 2007	11.07	11.07	10.89	11.00	9,783	-0.02(-0.14%)
Apr 18, 2007	10.98	11.04	10.93	11.02	5,024	-0.06(-0.57%)
Apr 17, 2007	11.03	11.14	10.88	11.08	9,513	+0.04(+0.36%)
Apr 16, 2007	10.80	11.05	10.80	11.04	25,271	+0.31(+2.86%)
Apr 13, 2007	10.79	10.89	10.70	10.74	13,254	-0.09(-0.87%)
Apr 12, 2007	10.76	10.87	10.65	10.83	19,408	+0.01(+0.07%)
Apr 11, 2007	11.22	11.22	10.78	10.82	18,935	-0.35(-3.17%)
Apr 10, 2007	11.18	11.19	11.10	11.18	15,664	+0.08(+0.71%)
Apr 09, 2007	11.13	11.13	10.99	11.10	49,356	-0.04(-0.35%)
Apr 05, 2007	11.07	11.21	11.06	11.14	70,896	+0.09(+0.85%)
Apr 04, 2007	11.07	11.13	11.00	11.04	16,441	-0.02(-0.21%)
Apr 03, 2007	11.15	11.15	10.96	11.07	50,661	-0.07(-0.64%)
Apr 02, 2007	11.18	11.18	11.00	11.14	28,411	-0.05(-0.42%)
Mar 30, 2007	10.90	11.20	10.90	11.19	30,468	+0.28(+2.60%)
Mar 29, 2007	10.98	10.98	10.76	10.90	58,165	-0.09(-0.79%)
Mar 28, 2007	10.95	11.02	10.91	10.99	22,946	+0.06(+0.50%)
Mar 27, 2007	10.98	10.98	10.78	10.93	29,719	-0.04(-0.36%)
Mar 26, 2007	10.63	11.00	10.63	10.97	14,853	+0.41(+3.87%)
Mar 23, 2007	10.47	10.61	10.47	10.56	21,804	+0.10(+0.98%)
Mar 22, 2007	10.26	10.48	10.22	10.46	34,367	+0.21(+2.07%)
Mar 21, 2007	10.29	10.29	10.22	10.25	19,419	-0.03(-0.31%)
Mar 20, 2007	10.27	10.31	10.23	10.28	10,849	+0.04(+0.38%)
Mar 19, 2007	10.21	10.24	10.13	10.24	36,954	+0.05(+0.46%)
Mar 16, 2007	10.24	10.29	10.14	10.19	61,425	-0.07(-0.69%)
Mar 15, 2007	10.22	10.29	10.21	10.26	22,110	+0.02(+0.23%)
Mar 14, 2007	9.965	10.24	9.965	10.24	41,343	+0.20(+2.04%)
Mar 13, 2007	9.989	10.11	9.949	10.04	56,107	+0.05(+0.47%)
Mar 12, 2007	9.965	10.15	9.839	9.989	30,223	+0.13(+1.28%)
Mar 09, 2007	10.04	10.11	9.839	9.863	62,465	-0.08(-0.79%)
Mar 08, 2007	9.666	10.23	9.666	9.941	107,694	+0.31(+3.27%)
Mar 07, 2007	9.642	9.737	9.439	9.627	305,808	+0.27(+2.86%)
Mar 06, 2007	9.390	9.446	9.272	9.359	37,277	+0.06(+0.59%)
Mar 05, 2007	9.162	9.485	9.076	9.304	306,842	+0.02(+0.17%)
Mar 02, 2007	9.367	9.469	9.288	9.288	66,302	-0.13(-1.34%)

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.