Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	11.43	11.70	11.47	11.65	493,305	+0.22(+1.92%)
May 30, 2007	11.51	11.51	11.36	11.43	376,791	-0.19(-1.66%)
May 29, 2007	11.67	11.79	11.58	11.63	305,286	+0.01(+0.11%)
May 25, 2007	11.73	11.74	11.49	11.61	387,780	-0.11(-0.91%)
May 24, 2007	11.68	11.78	11.58	11.72	507,052	+0.01(+0.06%)
May 23, 2007	11.94	11.96	11.69	11.71	419,844	-0.19(-1.62%)
May 22, 2007	11.90	11.96	11.83	11.90	313,716	+0.01(+0.06%)
May 21, 2007	11.51	11.92	11.46	11.90	550,961	+0.35(+3.05%)
May 18, 2007	11.55	11.61	11.41	11.55	322,297	+0.00(+0.00%)
May 17, 2007	11.65	11.65	11.46	11.55	247,029	-0.15(-1.31%)
May 16, 2007	11.80	11.80	11.70	11.70	404,489	-0.09(-0.73%)
May 15, 2007	11.79	11.88	11.70	11.78	436,854	-0.01(-0.11%)
May 14, 2007	11.96	12.00	11.75	11.80	379,049	-0.16(-1.33%)
May 11, 2007	11.90	12.03	11.88	11.96	372,726	+0.17(+1.41%)
May 10, 2007	11.82	11.92	11.63	11.79	435,349	-0.12(-1.00%)
May 09, 2007	11.82	11.92	11.74	11.91	234,083	+0.02(+0.17%)
May 08, 2007	11.80	11.92	11.72	11.89	344,727	+0.01(+0.06%)
May 07, 2007	11.94	11.90	11.78	11.88	413,070	-0.06(-0.50%)
May 04, 2007	11.79	11.94	11.70	11.94	835,624	+0.25(+2.10%)
May 03, 2007	11.56	11.82	11.39	11.70	781,883	+0.01(+0.11%)
May 02, 2007	11.40	11.73	11.29	11.68	613,132	+0.27(+2.33%)
May 01, 2007	11.49	11.49	11.27	11.42	646,551	-0.09(-0.81%)
Apr 30, 2007	11.55	11.63	11.43	11.51	777,517	-0.12(-1.03%)
Apr 27, 2007	11.37	11.68	11.27	11.63	818,491	+0.23(+1.98%)
Apr 26, 2007	10.96	11.42	10.96	11.41	878,978	+0.41(+3.75%)
Apr 25, 2007	11.09	11.16	10.91	10.99	777,668	-0.02(-0.18%)
Apr 24, 2007	11.17	11.28	10.96	11.01	657,992	-0.16(-1.43%)
Apr 23, 2007	11.21	11.27	11.10	11.17	293,093	-0.07(-0.59%)
Apr 20, 2007	11.19	11.28	11.11	11.24	418,339	+0.19(+1.68%)
Apr 19, 2007	11.08	11.15	10.95	11.05	324,103	-0.10(-0.89%)
Apr 18, 2007	11.27	11.27	11.09	11.15	442,876	-0.12(-1.06%)
Apr 17, 2007	11.28	11.29	11.13	11.27	777,065	-0.02(-0.18%)
Apr 16, 2007	11.03	11.29	10.98	11.29	723,776	+0.35(+3.22%)
Apr 13, 2007	10.66	11.00	10.66	10.94	1,161,835	+0.33(+3.13%)
Apr 12, 2007	10.45	10.66	10.45	10.61	904,118	+0.11(+1.08%)
Apr 11, 2007	10.95	10.95	10.41	10.50	1,312,371	-0.45(-4.13%)
Apr 10, 2007	11.07	11.15	10.94	10.95	273,975	-0.15(-1.32%)
Apr 09, 2007	10.91	11.12	10.87	11.09	297,308	+0.19(+1.71%)
Apr 05, 2007	10.91	10.95	10.77	10.91	186,062	+0.01(+0.12%)
Apr 04, 2007	10.85	10.95	10.83	10.89	228,061	+0.05(+0.43%)
Apr 03, 2007	10.96	10.96	10.73	10.85	459,886	-0.11(-1.03%)
Apr 02, 2007	11.01	11.01	10.90	10.96	355,415	-0.01(-0.12%)
Mar 30, 2007	10.99	11.18	10.85	10.97	1,332,091	-0.01(-0.06%)
Mar 29, 2007	10.36	11.09	10.36	10.98	524,767	+0.03(+0.30%)
Mar 28, 2007	10.93	10.99	10.87	10.95	418,188	-0.01(-0.06%)
Mar 27, 2007	10.98	10.99	10.89	10.95	777,065	-0.07(-0.60%)
Mar 26, 2007	11.09	11.09	10.98	11.02	285,867	-0.07(-0.60%)
Mar 23, 2007	11.07	11.14	11.06	11.09	531,240	-0.01(-0.06%)
Mar 22, 2007	11.18	11.18	11.05	11.09	394,554	-0.03(-0.24%)
Mar 21, 2007	11.02	11.28	10.96	11.12	561,047	+0.10(+0.90%)
Mar 20, 2007	10.97	11.04	10.95	11.02	326,361	+0.05(+0.48%)
Mar 19, 2007	10.91	11.06	10.89	10.97	498,875	+0.15(+1.41%)
Mar 16, 2007	11.04	11.00	10.81	10.81	802,054	-0.22(-1.99%)
Mar 15, 2007	11.03	11.13	10.98	11.03	327,565	+0.00(+0.00%)
Mar 14, 2007	10.99	11.07	10.89	11.03	280,598	+0.01(+0.12%)
Mar 13, 2007	11.19	11.25	10.97	11.02	352,705	-0.17(-1.54%)
Mar 12, 2007	11.10	11.27	11.10	11.19	440,016	+0.03(+0.30%)
Mar 09, 2007	11.18	11.28	11.13	11.16	377,995	+0.07(+0.60%)
Mar 08, 2007	11.13	11.33	11.08	11.09	520,402	+0.05(+0.48%)
Mar 07, 2007	11.14	11.17	10.97	11.04	389,135	-0.11(-0.95%)
Mar 06, 2007	11.13	11.27	11.10	11.15	870,398	+0.09(+0.84%)
Mar 05, 2007	11.12	11.27	11.05	11.05	412,769	-0.07(-0.60%)
Mar 02, 2007	11.23	11.36	11.11	11.12	362,490	-0.17(-1.47%)

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.