Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	12.53	12.55	12.40	12.40	34,923	-0.14(-1.12%)
May 30, 2007	12.50	12.57	12.50	12.54	23,239	+0.01(+0.08%)
May 29, 2007	12.65	12.70	12.50	12.53	18,907	-0.12(-0.95%)
May 25, 2007	12.72	12.72	12.56	12.65	3,115	+0.10(+0.80%)
May 24, 2007	12.66	12.66	12.55	12.55	5,778	-0.11(-0.87%)
May 23, 2007	12.61	12.66	12.61	12.66	4,308	-0.04(-0.31%)
May 22, 2007	12.75	12.75	12.70	12.70	17,606	-0.05(-0.39%)
May 21, 2007	12.30	12.80	12.30	12.75	28,860	+0.00(+0.00%)
May 18, 2007	12.30	12.80	12.30	12.75	28,860	-0.04(-0.31%)
May 17, 2007	12.85	12.90	12.79	12.79	3,011	-0.06(-0.47%)
May 16, 2007	12.85	12.85	12.84	12.85	2,304	+0.05(+0.39%)
May 15, 2007	12.85	12.85	12.80	12.80	1,803	+0.08(+0.63%)
May 14, 2007	12.75	13.00	12.72	12.72	8,135	+0.17(+1.35%)
May 11, 2007	12.59	12.59	12.55	12.55	600	-0.04(-0.32%)
May 10, 2007	12.45	12.59	12.45	12.59	1,000	+0.24(+1.94%)
May 09, 2007	12.45	12.45	12.35	12.35	2,890	-0.05(-0.40%)
May 08, 2007	12.45	12.45	12.40	12.40	1,028	-0.10(-0.80%)
May 07, 2007	12.15	12.50	12.15	12.50	1,423	+0.35(+2.88%)
May 04, 2007	12.15	12.15	12.15	12.15	505	+0.15(+1.25%)
May 03, 2007	12.00	12.00	12.00	12.00	109	+0.09(+0.76%)
May 02, 2007	11.91	11.91	11.91	11.91	1,000	+0.01(+0.08%)
May 01, 2007	12.07	12.10	11.90	11.90	7,316	-0.19(-1.57%)
Apr 30, 2007	11.99	12.09	11.99	12.09	2,201	+0.10(+0.83%)
Apr 27, 2007	12.00	12.00	11.75	11.99	8,433	-0.01(-0.08%)
Apr 26, 2007	12.00	12.00	12.00	12.00	1,256	-0.05(-0.41%)
Apr 25, 2007	12.11	12.11	12.05	12.05	2,345	-0.05(-0.41%)
Apr 24, 2007	12.10	12.10	12.10	12.10	0	+0.00(+0.00%)
Apr 23, 2007	12.10	12.10	12.10	12.10	0	+0.00(+0.00%)
Apr 20, 2007	11.96	12.10	11.92	12.10	4,502	+0.18(+1.51%)
Apr 19, 2007	12.00	12.00	11.91	11.92	6,500	-0.08(-0.67%)
Apr 18, 2007	12.00	12.00	12.00	12.00	1,000	+0.03(+0.25%)
Apr 17, 2007	11.86	11.97	11.85	11.97	13,974	+0.02(+0.17%)
Apr 16, 2007	11.90	12.00	11.90	11.95	10,084	+0.30(+2.58%)
Apr 13, 2007	11.70	11.70	11.60	11.65	3,333	-0.15(-1.27%)
Apr 12, 2007	11.60	11.80	11.55	11.80	5,850	+0.13(+1.11%)
Apr 11, 2007	11.60	11.67	11.50	11.67	3,155	+0.00(+0.00%)
Apr 10, 2007	11.60	11.67	11.60	11.67	2,498	+0.17(+1.48%)
Apr 09, 2007	11.21	11.50	11.21	11.50	7,857	+0.20(+1.77%)
Apr 05, 2007	11.25	11.30	11.20	11.30	2,489	+0.00(+0.00%)
Apr 04, 2007	11.25	11.30	11.23	11.30	9,854	+0.10(+0.89%)
Apr 03, 2007	11.16	11.30	11.16	11.20	4,473	+0.00(+0.00%)
Apr 02, 2007	11.20	11.20	11.20	11.20	5	+0.00(+0.00%)
Mar 30, 2007	11.25	11.25	11.20	11.20	1,486	+0.00(+0.00%)
Mar 29, 2007	11.25	11.25	11.20	11.20	1,202	-0.05(-0.44%)
Mar 28, 2007	11.30	11.30	11.25	11.25	1,366	-0.06(-0.53%)
Mar 27, 2007	11.30	11.31	11.30	11.31	12,500	+0.00(+0.00%)
Mar 26, 2007	11.41	11.41	11.26	11.31	11,218	+0.11(+0.98%)
Mar 23, 2007	11.20	11.20	11.18	11.20	11,600	+0.00(+0.00%)
Mar 22, 2007	11.25	11.25	11.05	11.20	16,185	-0.04(-0.36%)
Mar 21, 2007	11.03	11.24	11.03	11.24	2,660	+0.25(+2.27%)
Mar 20, 2007	11.00	11.00	10.89	10.99	13,031	+0.10(+0.92%)
Mar 19, 2007	11.00	11.00	10.87	10.89	6,835	-0.21(-1.89%)
Mar 16, 2007	11.10	11.10	11.10	11.10	1,085	+0.10(+0.91%)
Mar 15, 2007	10.96	11.05	10.95	11.00	3,900	+0.16(+1.48%)
Mar 14, 2007	10.95	10.95	10.80	10.84	3,100	-0.12(-1.09%)
Mar 13, 2007	11.10	11.10	10.96	10.96	5,000	-0.19(-1.70%)
Mar 12, 2007	11.00	11.20	10.90	11.15	3,393	+0.13(+1.18%)
Mar 09, 2007	11.11	11.11	11.02	11.02	6,601	-0.09(-0.81%)
Mar 08, 2007	11.11	11.11	11.11	11.11	7,232	+0.01(+0.09%)
Mar 07, 2007	11.20	11.24	11.10	11.10	5,800	-0.20(-1.77%)
Mar 06, 2007	11.30	11.30	11.30	11.30	5	+0.00(+0.00%)
Mar 05, 2007	11.30	11.30	11.15	11.30	4,411	+0.00(+0.00%)
Mar 02, 2007	11.30	11.30	11.21	11.30	1,600	-0.01(-0.09%)

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.