Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	11.15	11.25	11.15	11.25	1,700	+0.10(+0.90%)
May 30, 2007	11.20	11.20	11.00	11.15	3,100	-0.15(-1.33%)
May 29, 2007	11.28	11.30	11.28	11.30	600	+0.10(+0.89%)
May 25, 2007	11.20	11.20	11.20	11.20	100	-0.13(-1.14%)
May 24, 2007	11.29	11.33	11.29	11.33	1,000	+0.13(+1.15%)
May 23, 2007	11.15	11.20	11.15	11.20	3,500	+0.14(+1.26%)
May 22, 2007	10.80	11.06	10.80	11.06	4,800	+0.26(+2.42%)
May 21, 2007	10.90	10.90	10.70	10.80	900	+0.63(+6.19%)
May 18, 2007	11.00	11.20	10.17	10.17	3,000	-0.78(-7.12%)
May 17, 2007	10.95	11.05	10.94	10.95	2,300	+0.10(+0.92%)
May 16, 2007	11.00	11.25	10.85	10.85	4,000	-0.20(-1.81%)
May 15, 2007	11.05	11.05	11.05	11.05	0	+0.00(+0.00%)
May 14, 2007	11.05	11.05	11.05	11.05	200	-0.04(-0.36%)
May 11, 2007	11.09	11.09	11.09	11.09	300	-0.10(-0.89%)
May 10, 2007	11.19	11.19	11.19	11.19	0	+0.00(+0.00%)
May 09, 2007	11.19	11.19	11.19	11.19	200	+0.10(+0.90%)
May 08, 2007	11.09	11.09	11.09	11.09	100	-0.10(-0.89%)
May 07, 2007	11.19	11.19	11.19	11.19	0	+0.00(+0.00%)
May 04, 2007	11.19	11.19	11.19	11.19	0	+0.00(+0.00%)
May 03, 2007	11.19	11.19	11.19	11.19	200	-0.10(-0.89%)
May 02, 2007	11.29	11.29	11.29	11.29	100	+0.00(+0.00%)
May 01, 2007	11.29	11.29	11.29	11.29	0	+0.00(+0.00%)
Apr 30, 2007	11.30	11.40	11.24	11.29	1,100	+0.11(+0.98%)
Apr 27, 2007	11.21	11.23	11.14	11.18	800	-0.02(-0.18%)
Apr 26, 2007	11.00	11.20	10.90	11.20	2,900	+0.30(+2.75%)
Apr 25, 2007	11.48	11.48	10.90	10.90	4,800	-0.68(-5.87%)
Apr 24, 2007	11.58	11.58	11.58	11.58	300	-0.23(-1.95%)
Apr 23, 2007	11.78	11.81	11.68	11.81	500	-0.02(-0.17%)
Apr 20, 2007	11.73	11.88	11.72	11.83	5,100	-0.05(-0.42%)
Apr 19, 2007	11.82	11.91	11.82	11.88	900	+0.00(+0.00%)
Apr 18, 2007	11.88	11.88	11.88	11.88	0	+0.00(+0.00%)
Apr 17, 2007	11.91	12.00	11.79	11.88	8,200	+0.06(+0.51%)
Apr 16, 2007	11.74	12.00	11.71	11.82	9,400	+0.13(+1.11%)
Apr 13, 2007	11.65	11.74	11.60	11.69	4,600	+0.07(+0.60%)
Apr 12, 2007	11.62	11.62	11.62	11.62	1,000	+0.02(+0.17%)
Apr 11, 2007	11.55	11.60	11.55	11.60	3,000	+0.12(+1.05%)
Apr 10, 2007	11.49	11.50	11.48	11.48	600	+0.03(+0.26%)
Apr 09, 2007	11.45	11.45	11.45	11.45	0	+0.00(+0.00%)
Apr 05, 2007	11.44	11.45	11.38	11.45	500	+0.10(+0.88%)
Apr 04, 2007	11.34	11.35	11.30	11.35	700	+0.10(+0.89%)
Apr 03, 2007	11.14	11.25	11.14	11.25	1,700	+0.08(+0.72%)
Apr 02, 2007	11.17	11.17	11.17	11.17	0	+0.00(+0.00%)
Mar 30, 2007	11.07	11.17	11.05	11.17	800	+0.00(+0.00%)
Mar 29, 2007	11.40	11.41	11.17	11.17	1,200	-0.23(-2.02%)
Mar 28, 2007	11.26	11.40	11.26	11.40	2,000	+0.25(+2.24%)
Mar 27, 2007	10.96	11.15	10.96	11.15	10,700	+0.15(+1.36%)
Mar 26, 2007	11.02	11.09	11.00	11.00	1,300	-0.09(-0.81%)
Mar 23, 2007	11.01	11.19	10.80	11.09	4,300	+0.08(+0.73%)
Mar 22, 2007	11.09	11.43	10.90	11.01	19,100	+0.01(+0.09%)
Mar 21, 2007	10.95	11.30	10.95	11.00	5,100	-0.02(-0.18%)
Mar 20, 2007	10.90	11.02	10.90	11.02	2,700	+0.04(+0.36%)
Mar 19, 2007	11.15	11.28	10.80	10.98	22,700	-0.01(-0.09%)
Mar 16, 2007	11.08	11.18	10.96	10.99	21,500	-0.16(-1.43%)
Mar 15, 2007	11.01	11.19	10.98	11.15	3,600	+0.15(+1.36%)
Mar 14, 2007	10.87	11.32	10.87	11.00	5,700	+0.06(+0.55%)
Mar 13, 2007	11.13	11.13	10.86	10.94	6,400	-0.10(-0.91%)
Mar 12, 2007	11.31	11.60	11.04	11.04	13,800	-0.36(-3.16%)
Mar 09, 2007	11.43	11.54	11.40	11.40	3,200	+0.05(+0.44%)
Mar 08, 2007	11.44	11.44	11.35	11.35	200	+0.05(+0.44%)
Mar 07, 2007	12.09	12.09	10.69	11.30	38,000	-0.83(-6.84%)
Mar 06, 2007	12.13	12.13	12.13	12.13	1,000	+0.00(+0.00%)
Mar 05, 2007	12.08	12.13	12.05	12.13	500	-0.02(-0.16%)
Mar 02, 2007	12.15	12.15	12.15	12.15	0	+0.00(+0.00%)

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.