Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	9.020	9.360	8.740	8.870	22,759	-0.20(-2.21%)
May 30, 2007	8.930	9.210	8.781	9.070	18,589	+0.00(+0.00%)
May 29, 2007	8.900	9.250	8.900	9.070	25,722	-0.09(-0.98%)
May 25, 2007	8.800	9.250	8.800	9.160	100,254	+0.44(+5.05%)
May 24, 2007	9.500	9.544	8.630	8.720	108,043	-0.83(-8.69%)
May 23, 2007	9.740	9.790	9.430	9.550	29,737	-0.19(-1.95%)
May 22, 2007	9.780	9.930	9.400	9.740	61,080	-0.06(-0.61%)
May 21, 2007	10.08	10.13	9.700	9.800	46,089	-0.24(-2.39%)
May 18, 2007	10.15	10.32	9.920	10.04	40,283	-0.01(-0.10%)
May 17, 2007	10.55	10.55	9.730	10.05	173,588	-1.55(-13.36%)
May 16, 2007	11.13	11.90	11.13	11.60	82,602	+0.24(+2.11%)
May 15, 2007	11.85	11.88	11.29	11.36	58,579	-0.29(-2.49%)
May 14, 2007	10.92	11.86	10.85	11.65	79,004	+0.88(+8.17%)
May 11, 2007	10.92	10.93	10.58	10.77	48,044	+0.02(+0.19%)
May 10, 2007	10.95	10.95	10.60	10.75	44,584	-0.04(-0.37%)
May 09, 2007	10.77	10.93	10.54	10.79	14,950	+0.07(+0.65%)
May 08, 2007	10.69	10.87	10.60	10.72	14,969	-0.04(-0.37%)
May 07, 2007	10.80	11.12	10.75	10.76	14,804	-0.04(-0.37%)
May 04, 2007	10.75	11.16	10.71	10.80	32,562	+0.09(+0.84%)
May 03, 2007	10.51	10.78	10.39	10.71	32,019	+0.07(+0.66%)
May 02, 2007	10.40	10.65	10.33	10.64	33,846	+0.19(+1.82%)
May 01, 2007	10.57	10.70	10.30	10.45	24,209	-0.04(-0.38%)
Apr 30, 2007	10.61	10.81	10.45	10.49	27,585	-0.18(-1.69%)
Apr 27, 2007	10.42	10.75	10.42	10.67	24,103	+0.21(+2.01%)
Apr 26, 2007	10.69	10.81	10.45	10.46	16,162	-0.21(-1.97%)
Apr 25, 2007	10.69	10.79	10.57	10.67	14,297	-0.02(-0.19%)
Apr 24, 2007	10.58	10.85	10.49	10.69	34,484	+0.12(+1.14%)
Apr 23, 2007	10.64	10.78	10.51	10.57	17,323	-0.11(-1.03%)
Apr 20, 2007	10.71	10.81	10.52	10.68	17,094	+0.08(+0.75%)
Apr 19, 2007	10.74	10.74	10.40	10.60	51,979	+0.06(+0.57%)
Apr 18, 2007	10.65	10.81	10.36	10.54	69,829	-0.25(-2.32%)
Apr 17, 2007	11.03	11.10	10.64	10.79	76,895	-0.12(-1.10%)
Apr 16, 2007	11.05	11.17	10.77	10.91	57,080	+0.05(+0.46%)
Apr 13, 2007	10.97	10.98	10.66	10.86	30,878	+0.04(+0.37%)
Apr 12, 2007	10.77	10.92	10.63	10.82	24,788	+0.13(+1.22%)
Apr 11, 2007	10.88	10.88	10.62	10.69	23,926	-0.12(-1.11%)
Apr 10, 2007	10.68	10.89	10.57	10.81	57,046	+0.08(+0.75%)
Apr 09, 2007	11.31	11.31	10.70	10.73	49,206	-0.30(-2.72%)
Apr 05, 2007	10.60	11.30	10.55	11.03	201,842	+0.40(+3.76%)
Apr 04, 2007	10.86	10.98	10.59	10.63	29,527	-0.05(-0.47%)
Apr 03, 2007	10.55	10.82	10.55	10.68	30,036	+0.13(+1.23%)
Apr 02, 2007	10.53	10.75	10.50	10.55	41,153	+0.05(+0.48%)
Mar 30, 2007	10.43	10.88	10.35	10.50	57,272	+0.04(+0.38%)
Mar 29, 2007	10.62	10.76	10.42	10.46	58,535	-0.17(-1.60%)
Mar 28, 2007	10.65	11.50	10.60	10.63	141,599	+0.01(+0.09%)
Mar 27, 2007	10.80	10.87	10.61	10.62	15,786	-0.11(-1.03%)
Mar 26, 2007	10.60	10.98	10.60	10.73	16,505	-0.00(-0.00%)
Mar 23, 2007	10.86	10.86	10.62	10.73	22,442	+0.05(+0.47%)
Mar 22, 2007	10.80	11.01	10.60	10.68	34,300	-0.17(-1.57%)
Mar 21, 2007	10.64	11.00	10.50	10.85	58,066	+0.18(+1.69%)
Mar 20, 2007	10.80	10.98	10.56	10.67	39,779	-0.10(-0.93%)
Mar 19, 2007	10.69	10.95	10.69	10.77	70,074	-0.10(-0.92%)
Mar 16, 2007	11.25	11.26	10.60	10.87	99,037	+0.17(+1.59%)
Mar 15, 2007	10.85	11.02	10.63	10.70	50,900	-0.03(-0.28%)
Mar 14, 2007	10.46	11.41	10.17	10.73	168,758	+0.21(+2.00%)
Mar 13, 2007	10.93	11.07	10.50	10.52	46,091	-0.41(-3.76%)
Mar 12, 2007	11.27	11.43	10.89	10.93	106,886	+0.32(+3.03%)
Mar 09, 2007	11.06	11.12	10.53	10.61	134,676	-0.37(-3.37%)
Mar 08, 2007	11.05	11.35	10.75	10.98	112,659	+0.01(+0.09%)
Mar 07, 2007	11.42	11.55	10.85	10.97	123,107	-0.45(-3.94%)
Mar 06, 2007	12.35	12.78	11.38	11.42	276,273	-0.47(-3.95%)
Mar 05, 2007	12.20	12.20	11.55	11.89	164,631	-0.46(-3.73%)
Mar 02, 2007	12.16	13.10	12.16	12.35	138,108	+0.02(+0.16%)

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.