Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	8.250	8.360	8.060	8.070	333,005	-0.16(-1.94%)
May 30, 2007	7.910	8.440	7.910	8.230	465,277	+0.26(+3.26%)
May 29, 2007	7.920	8.040	7.880	7.970	245,428	+0.04(+0.50%)
May 25, 2007	7.798	7.990	7.700	7.930	242,347	+0.24(+3.12%)
May 24, 2007	8.050	8.200	7.670	7.690	338,870	-0.35(-4.35%)
May 23, 2007	8.110	8.290	8.000	8.040	354,442	-0.03(-0.37%)
May 22, 2007	7.770	8.148	7.770	8.070	642,264	+0.28(+3.53%)
May 21, 2007	7.900	8.040	7.750	7.795	458,728	-0.05(-0.70%)
May 18, 2007	7.500	8.090	7.410	7.850	845,651	+0.40(+5.37%)
May 17, 2007	7.750	7.810	7.420	7.450	560,431	-0.33(-4.24%)
May 16, 2007	7.900	8.060	7.750	7.780	428,511	-0.06(-0.77%)
May 15, 2007	8.220	8.270	7.820	7.840	740,173	-0.26(-3.21%)
May 14, 2007	8.830	8.870	7.950	8.100	1,255,521	-0.70(-7.95%)
May 11, 2007	8.660	9.190	8.550	8.800	587,389	+0.29(+3.41%)
May 10, 2007	8.640	8.720	8.500	8.510	390,987	-0.19(-2.18%)
May 09, 2007	8.910	8.910	8.540	8.700	748,404	-0.22(-2.47%)
May 08, 2007	9.150	9.150	8.820	8.920	738,853	-0.18(-1.98%)
May 07, 2007	9.420	9.420	9.000	9.100	867,037	-0.18(-1.94%)
May 04, 2007	10.20	10.30	9.150	9.280	3,238,566	-2.96(-24.18%)
May 03, 2007	11.90	12.26	11.83	12.24	432,800	+0.34(+2.86%)
May 02, 2007	12.04	12.06	11.88	11.90	545,213	-0.10(-0.83%)
May 01, 2007	12.50	12.66	11.78	12.00	365,061	-0.45(-3.61%)
Apr 30, 2007	12.87	12.90	12.30	12.45	251,066	-0.44(-3.41%)
Apr 27, 2007	12.93	13.11	12.84	12.89	153,474	-0.08(-0.62%)
Apr 26, 2007	13.10	13.35	12.90	12.97	258,075	-0.15(-1.14%)
Apr 25, 2007	13.42	13.42	12.93	13.12	258,478	-0.23(-1.72%)
Apr 24, 2007	13.10	13.49	12.94	13.35	239,431	+0.30(+2.30%)
Apr 23, 2007	12.90	13.14	12.75	13.05	137,972	+0.15(+1.16%)
Apr 20, 2007	13.03	13.19	12.82	12.90	185,768	-0.09(-0.69%)
Apr 19, 2007	13.08	13.25	12.92	12.99	163,835	-0.17(-1.29%)
Apr 18, 2007	13.13	13.28	13.00	13.16	136,106	+0.01(+0.08%)
Apr 17, 2007	13.50	13.55	13.15	13.15	154,136	-0.40(-2.95%)
Apr 16, 2007	13.27	13.80	13.27	13.55	299,951	+0.43(+3.28%)
Apr 13, 2007	13.56	13.56	12.97	13.12	361,258	-0.37(-2.71%)
Apr 12, 2007	13.62	13.76	13.24	13.48	353,399	-0.26(-1.86%)
Apr 11, 2007	13.86	14.00	13.58	13.74	301,895	-0.14(-1.01%)
Apr 10, 2007	14.01	14.07	13.85	13.88	317,947	-0.14(-1.00%)
Apr 09, 2007	13.97	14.33	13.90	14.02	260,037	+0.15(+1.08%)
Apr 05, 2007	13.94	14.00	13.80	13.87	182,442	+0.00(+0.00%)
Apr 04, 2007	14.21	14.21	13.76	13.87	169,876	-0.26(-1.84%)
Apr 03, 2007	13.96	14.20	13.82	14.13	349,649	+0.19(+1.36%)
Apr 02, 2007	13.85	14.00	13.59	13.94	224,549	+0.15(+1.09%)
Mar 30, 2007	13.34	13.80	13.32	13.79	233,748	+0.45(+3.37%)
Mar 29, 2007	13.42	13.68	13.16	13.34	188,304	+0.01(+0.08%)
Mar 28, 2007	13.43	13.55	13.08	13.33	343,238	-0.35(-2.56%)
Mar 27, 2007	13.49	13.74	13.40	13.68	183,450	+0.19(+1.41%)
Mar 26, 2007	13.50	13.80	13.14	13.49	189,042	-0.02(-0.15%)
Mar 23, 2007	13.52	13.54	13.36	13.51	93,555	-0.01(-0.07%)
Mar 22, 2007	13.61	13.68	13.41	13.52	181,221	-0.11(-0.77%)
Mar 21, 2007	13.20	13.72	13.20	13.62	158,245	+0.37(+2.75%)
Mar 20, 2007	13.14	13.53	13.14	13.26	183,008	+0.12(+0.91%)
Mar 19, 2007	12.92	13.24	12.83	13.14	189,286	+0.30(+2.34%)
Mar 16, 2007	12.81	13.11	12.70	12.84	138,488	-0.03(-0.23%)
Mar 15, 2007	12.90	13.15	12.87	12.87	150,698	-0.01(-0.08%)
Mar 14, 2007	12.71	13.00	12.71	12.88	129,667	+0.13(+1.02%)
Mar 13, 2007	13.25	13.15	12.71	12.75	199,527	-0.50(-3.77%)
Mar 12, 2007	13.16	13.30	13.02	13.25	166,095	+0.16(+1.22%)
Mar 09, 2007	13.37	13.43	12.90	13.09	168,227	-0.17(-1.28%)
Mar 08, 2007	13.34	13.60	13.26	13.26	181,552	+0.01(+0.08%)
Mar 07, 2007	13.09	13.58	13.04	13.25	216,667	+0.17(+1.30%)
Mar 06, 2007	12.90	13.35	12.90	13.08	168,433	+0.21(+1.63%)
Mar 05, 2007	12.99	13.20	12.86	12.87	199,330	-0.33(-2.50%)
Mar 02, 2007	13.25	13.43	13.05	13.20	218,938	-0.04(-0.30%)

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.