Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	10.62	10.83	10.62	10.81	88,100	+0.19(+1.79%)
May 30, 2007	10.30	10.62	10.28	10.62	120,464	+0.26(+2.51%)
May 29, 2007	10.24	10.41	10.24	10.36	123,660	+0.18(+1.77%)
May 25, 2007	10.15	10.21	10.10	10.18	65,991	+0.05(+0.49%)
May 24, 2007	10.44	10.46	10.09	10.13	163,300	-0.32(-3.06%)
May 23, 2007	10.44	10.55	10.36	10.45	173,298	+0.04(+0.38%)
May 22, 2007	10.25	10.50	10.12	10.41	310,600	+0.16(+1.56%)
May 21, 2007	10.07	10.39	10.07	10.25	112,300	+0.14(+1.38%)
May 18, 2007	10.07	10.12	10.05	10.11	264,600	+0.09(+0.90%)
May 17, 2007	9.960	10.03	9.940	10.02	74,600	+0.04(+0.40%)
May 16, 2007	10.00	10.03	9.940	9.980	96,600	-0.04(-0.40%)
May 15, 2007	10.03	10.11	9.980	10.02	73,598	+0.01(+0.10%)
May 14, 2007	9.850	10.04	9.850	10.01	89,800	+0.16(+1.62%)
May 11, 2007	9.800	9.880	9.780	9.850	44,300	+0.01(+0.10%)
May 10, 2007	9.860	9.930	9.800	9.840	60,302	-0.02(-0.20%)
May 09, 2007	9.820	9.930	9.820	9.860	70,900	-0.03(-0.30%)
May 08, 2007	9.870	9.930	9.680	9.890	64,110	+0.01(+0.10%)
May 07, 2007	10.00	9.970	9.830	9.880	78,500	+0.00(+0.00%)
May 04, 2007	9.850	9.970	9.760	9.880	198,100	-0.03(-0.30%)
May 03, 2007	9.950	10.03	9.870	9.910	168,176	+0.00(+0.00%)
May 02, 2007	9.530	10.35	9.510	9.910	568,800	+0.84(+9.26%)
May 01, 2007	8.990	9.130	8.970	9.070	75,810	+0.08(+0.89%)
Apr 30, 2007	9.250	9.350	8.900	8.990	124,420	-0.30(-3.23%)
Apr 27, 2007	9.330	9.380	9.267	9.290	36,900	-0.02(-0.21%)
Apr 26, 2007	9.430	9.480	9.310	9.310	75,300	-0.15(-1.59%)
Apr 25, 2007	9.250	9.490	9.220	9.460	125,880	+0.22(+2.38%)
Apr 24, 2007	9.250	9.270	9.170	9.240	93,800	+0.01(+0.11%)
Apr 23, 2007	9.180	9.320	9.180	9.230	111,599	-0.04(-0.43%)
Apr 20, 2007	9.250	9.300	9.190	9.270	50,000	+0.02(+0.22%)
Apr 19, 2007	9.140	9.280	9.140	9.250	64,541	+0.00(+0.00%)
Apr 18, 2007	9.160	9.310	9.120	9.250	60,900	+0.08(+0.87%)
Apr 17, 2007	9.200	9.270	9.120	9.170	87,400	-0.12(-1.29%)
Apr 16, 2007	9.100	9.290	9.100	9.290	83,300	+0.23(+2.54%)
Apr 13, 2007	9.070	9.180	9.050	9.060	77,100	-0.11(-1.20%)
Apr 12, 2007	9.000	9.170	9.000	9.170	74,900	+0.10(+1.10%)
Apr 11, 2007	9.030	9.070	8.900	9.070	73,200	+0.14(+1.57%)
Apr 10, 2007	9.070	9.070	8.930	8.930	91,600	-0.11(-1.22%)
Apr 09, 2007	8.900	9.100	8.860	9.040	112,300	+0.05(+0.56%)
Apr 05, 2007	8.980	9.020	8.930	8.990	91,200	+0.01(+0.11%)
Apr 04, 2007	8.900	8.980	8.870	8.980	87,900	+0.04(+0.45%)
Apr 03, 2007	8.780	8.970	8.770	8.940	144,900	+0.16(+1.82%)
Apr 02, 2007	8.630	8.850	8.620	8.780	116,100	+0.12(+1.39%)
Mar 30, 2007	8.680	8.720	8.610	8.660	41,400	+0.01(+0.12%)
Mar 29, 2007	8.600	8.690	8.600	8.650	49,600	+0.02(+0.23%)
Mar 28, 2007	8.700	8.750	8.610	8.630	98,800	-0.08(-0.92%)
Mar 27, 2007	8.650	8.730	8.580	8.710	179,700	+0.09(+1.04%)
Mar 26, 2007	8.560	8.720	8.560	8.620	71,600	+0.00(+0.00%)
Mar 23, 2007	8.640	8.732	8.620	8.620	207,400	-0.03(-0.35%)
Mar 22, 2007	8.820	8.840	8.600	8.650	112,200	-0.18(-2.04%)
Mar 21, 2007	8.700	8.960	8.630	8.830	228,100	+0.26(+3.03%)
Mar 20, 2007	8.400	8.590	8.400	8.570	393,800	+0.21(+2.51%)
Mar 19, 2007	8.300	8.430	8.300	8.360	75,600	+0.07(+0.84%)
Mar 16, 2007	8.400	8.420	8.290	8.290	49,700	-0.09(-1.07%)
Mar 15, 2007	8.330	8.420	8.270	8.380	64,800	+0.03(+0.36%)
Mar 14, 2007	8.420	8.420	8.210	8.350	155,000	-0.07(-0.83%)
Mar 13, 2007	8.530	8.550	8.370	8.420	122,200	-0.11(-1.29%)
Mar 12, 2007	8.420	8.540	8.390	8.530	105,200	+0.05(+0.59%)
Mar 09, 2007	8.360	8.540	8.350	8.480	82,700	+0.06(+0.71%)
Mar 08, 2007	8.440	8.480	8.400	8.420	85,200	-0.05(-0.59%)
Mar 07, 2007	8.450	8.500	8.450	8.470	58,000	+0.01(+0.12%)
Mar 06, 2007	8.460	8.590	8.450	8.460	115,600	+0.06(+0.71%)
Mar 05, 2007	8.200	8.400	8.140	8.400	106,200	+0.17(+2.07%)
Mar 02, 2007	8.160	8.300	8.150	8.230	101,100	-0.04(-0.48%)

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.