Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	10.58	10.67	10.54	10.66	119,400	+0.08(+0.76%)
May 30, 2007	10.50	10.58	10.47	10.58	97,100	+0.03(+0.28%)
May 29, 2007	10.46	10.58	10.39	10.55	212,160	+0.15(+1.44%)
May 25, 2007	10.30	10.46	10.30	10.40	87,600	+0.01(+0.10%)
May 24, 2007	10.33	10.39	10.21	10.39	39,000	+0.06(+0.58%)
May 23, 2007	10.14	10.39	10.10	10.33	101,900	+0.18(+1.77%)
May 22, 2007	10.14	10.19	10.11	10.15	84,000	+0.00(+0.00%)
May 21, 2007	9.950	10.15	9.950	10.15	90,600	+0.22(+2.22%)
May 18, 2007	9.970	9.970	9.890	9.930	266,600	-0.04(-0.40%)
May 17, 2007	9.900	10.25	9.880	9.970	150,400	-0.03(-0.30%)
May 16, 2007	9.610	10.02	9.610	10.00	102,800	+0.05(+0.50%)
May 15, 2007	9.800	9.980	9.520	9.950	54,100	+0.03(+0.30%)
May 14, 2007	9.980	9.980	9.830	9.920	41,300	-0.08(-0.80%)
May 11, 2007	9.920	10.01	9.840	10.00	63,977	+0.00(+0.00%)
May 10, 2007	10.60	10.70	9.750	10.00	153,919	+0.30(+3.09%)
May 09, 2007	9.750	9.750	9.650	9.700	30,700	-0.03(-0.31%)
May 08, 2007	9.750	9.750	9.570	9.730	21,500	-0.02(-0.21%)
May 07, 2007	9.700	9.750	9.670	9.750	60,100	+0.08(+0.83%)
May 04, 2007	9.600	9.670	9.570	9.670	23,000	+0.08(+0.83%)
May 03, 2007	9.590	9.630	9.520	9.590	50,400	+0.01(+0.10%)
May 02, 2007	9.600	9.640	9.475	9.580	19,100	-0.01(-0.10%)
May 01, 2007	9.540	9.600	9.450	9.590	13,100	+0.01(+0.10%)
Apr 30, 2007	9.600	9.630	9.520	9.580	36,200	-0.02(-0.21%)
Apr 27, 2007	9.510	9.600	9.510	9.600	12,700	+0.02(+0.21%)
Apr 26, 2007	9.500	9.580	9.470	9.580	16,500	+0.07(+0.74%)
Apr 25, 2007	9.550	9.570	9.440	9.510	21,500	-0.07(-0.73%)
Apr 24, 2007	9.460	9.600	9.460	9.580	89,100	+0.12(+1.27%)
Apr 23, 2007	9.550	9.560	9.260	9.460	68,700	-0.09(-0.94%)
Apr 20, 2007	9.500	9.570	9.500	9.550	9,300	-0.01(-0.10%)
Apr 19, 2007	9.550	9.590	9.350	9.560	49,100	+0.02(+0.21%)
Apr 18, 2007	9.460	9.580	9.310	9.540	173,800	+0.05(+0.53%)
Apr 17, 2007	9.440	9.490	9.310	9.490	19,200	+0.05(+0.53%)
Apr 16, 2007	9.540	9.540	9.300	9.440	141,300	+0.13(+1.40%)
Apr 13, 2007	9.020	9.310	9.000	9.310	24,200	+0.26(+2.87%)
Apr 12, 2007	9.200	9.240	8.290	9.050	16,900	-0.10(-1.09%)
Apr 11, 2007	9.220	9.220	8.770	9.150	24,400	-0.06(-0.65%)
Apr 10, 2007	9.240	9.240	9.160	9.210	13,400	+0.07(+0.77%)
Apr 09, 2007	9.280	9.300	9.030	9.140	20,100	-0.14(-1.51%)
Apr 05, 2007	9.300	9.310	9.240	9.280	9,400	+0.00(+0.00%)
Apr 04, 2007	9.250	9.300	9.250	9.280	8,200	-0.02(-0.22%)
Apr 03, 2007	9.250	9.300	9.250	9.300	66,900	-0.01(-0.11%)
Apr 02, 2007	9.110	9.340	9.030	9.310	52,200	+0.21(+2.31%)
Mar 30, 2007	9.080	9.180	9.075	9.100	29,700	+0.01(+0.11%)
Mar 29, 2007	9.200	9.200	9.070	9.090	36,300	-0.05(-0.55%)
Mar 28, 2007	9.200	9.200	9.050	9.140	18,200	+0.00(+0.00%)
Mar 27, 2007	9.090	9.190	8.990	9.140	34,700	+0.07(+0.77%)
Mar 26, 2007	9.080	9.230	9.070	9.070	53,000	+0.04(+0.44%)
Mar 23, 2007	9.000	9.100	8.990	9.030	65,300	+0.05(+0.56%)
Mar 22, 2007	8.950	9.130	8.950	8.980	61,500	-0.05(-0.55%)
Mar 21, 2007	9.090	9.190	8.980	9.030	55,100	-0.02(-0.22%)
Mar 20, 2007	9.170	9.170	8.810	9.050	116,400	-0.02(-0.22%)
Mar 19, 2007	9.050	9.120	9.010	9.070	55,500	-0.02(-0.22%)
Mar 16, 2007	9.160	9.250	8.920	9.090	78,300	-0.02(-0.22%)
Mar 15, 2007	8.970	9.110	8.940	9.110	43,700	+0.12(+1.33%)
Mar 14, 2007	8.970	9.070	8.770	8.990	49,100	-0.08(-0.88%)
Mar 13, 2007	9.290	9.290	8.870	9.070	64,600	-0.22(-2.37%)
Mar 12, 2007	9.530	9.640	9.070	9.290	75,200	-0.31(-3.23%)
Mar 09, 2007	9.560	9.660	9.500	9.600	39,700	+0.08(+0.84%)
Mar 08, 2007	9.380	9.780	9.240	9.520	116,200	+0.14(+1.49%)
Mar 07, 2007	9.300	9.490	9.150	9.380	58,800	+0.18(+1.96%)
Mar 06, 2007	9.450	9.450	9.050	9.200	57,700	-0.25(-2.65%)
Mar 05, 2007	9.350	9.600	9.250	9.450	44,800	+0.11(+1.18%)
Mar 02, 2007	8.930	9.370	8.860	9.340	41,900	+0.39(+4.36%)

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.