Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	8.639	8.832	8.556	8.832	9,332	+0.09(+1.05%)
May 30, 2007	8.427	8.757	8.422	8.740	6,143	-0.02(-0.19%)
May 29, 2007	8.799	8.799	8.681	8.757	6,126	-0.03(-0.38%)
May 25, 2007	8.656	8.790	8.581	8.790	10,949	+0.03(+0.30%)
May 24, 2007	8.681	8.824	8.480	8.764	12,635	-0.02(-0.21%)
May 23, 2007	8.757	8.790	8.690	8.783	3,460	-0.06(-0.65%)
May 22, 2007	8.832	8.849	8.774	8.841	6,482	+0.02(+0.19%)
May 21, 2007	8.824	8.882	8.815	8.824	2,742	+0.00(+0.00%)
May 18, 2007	8.916	8.924	8.807	8.824	16,735	+0.01(+0.10%)
May 17, 2007	8.924	9.025	8.774	8.815	4,125	-0.11(-1.22%)
May 16, 2007	8.765	8.924	8.765	8.924	5,391	+0.16(+1.82%)
May 15, 2007	8.790	8.874	8.765	8.765	6,086	+0.00(+0.05%)
May 14, 2007	8.958	9.201	8.748	8.761	5,051	-0.26(-2.92%)
May 11, 2007	8.639	9.025	8.170	9.025	5,583	+0.25(+2.87%)
May 10, 2007	9.017	9.017	8.774	8.774	2,534	-0.14(-1.60%)
May 09, 2007	8.841	9.033	8.807	8.916	7,863	+0.12(+1.33%)
May 08, 2007	8.799	8.815	8.799	8.799	2,303	-0.08(-0.85%)
May 07, 2007	9.092	9.092	8.874	8.874	5,509	-0.14(-1.58%)
May 04, 2007	9.017	9.176	8.882	9.017	7,592	+0.01(+0.09%)
May 03, 2007	8.991	9.193	8.924	9.008	7,358	-0.04(-0.46%)
May 02, 2007	8.966	9.176	8.882	9.050	10,612	+0.05(+0.56%)
May 01, 2007	9.301	9.301	8.882	9.000	6,710	-0.08(-0.83%)
Apr 30, 2007	9.075	9.377	8.924	9.075	19,123	-0.07(-0.73%)
Apr 27, 2007	8.815	9.746	8.589	9.142	14,801	+0.33(+3.71%)
Apr 26, 2007	8.866	8.950	8.815	8.816	5,283	-0.07(-0.75%)
Apr 25, 2007	9.092	9.167	8.631	8.882	15,992	-0.04(-0.47%)
Apr 24, 2007	8.564	9.142	8.564	8.924	5,907	+0.24(+2.80%)
Apr 23, 2007	8.589	9.084	8.564	8.681	16,704	+0.05(+0.53%)
Apr 20, 2007	8.782	8.866	8.572	8.635	14,198	-0.16(-1.76%)
Apr 19, 2007	8.799	8.912	8.698	8.790	10,446	-0.02(-0.19%)
Apr 18, 2007	9.025	9.067	8.807	8.807	7,673	-0.01(-0.10%)
Apr 17, 2007	8.975	9.109	8.799	8.815	5,074	-0.07(-0.75%)
Apr 16, 2007	9.218	9.226	8.799	8.882	24,250	-0.08(-0.93%)
Apr 13, 2007	9.033	9.159	8.908	8.966	8,415	+0.00(+0.00%)
Apr 12, 2007	8.882	9.050	8.874	8.966	12,777	+0.01(+0.09%)
Apr 11, 2007	9.033	9.377	8.841	8.958	18,773	-0.01(-0.09%)
Apr 10, 2007	9.117	9.134	8.899	8.966	9,990	-0.28(-2.99%)
Apr 09, 2007	9.108	9.251	9.108	9.243	5,266	-0.02(-0.22%)
Apr 05, 2007	9.486	9.628	9.218	9.263	18,183	-0.29(-3.04%)
Apr 04, 2007	9.402	9.553	9.394	9.553	3,818	-0.07(-0.70%)
Apr 03, 2007	9.469	9.620	9.410	9.620	2,267	+0.00(+0.00%)
Apr 02, 2007	9.109	9.620	9.109	9.620	8,661	+0.44(+4.74%)
Mar 30, 2007	8.983	9.201	8.799	9.184	19,264	+0.11(+1.20%)
Mar 29, 2007	9.109	9.151	9.008	9.075	12,802	-0.09(-1.01%)
Mar 28, 2007	9.268	9.301	9.167	9.167	16,843	-0.10(-1.08%)
Mar 27, 2007	9.352	9.352	9.226	9.268	11,377	-0.23(-2.38%)
Mar 26, 2007	9.419	9.494	9.368	9.494	4,355	+0.14(+1.52%)
Mar 23, 2007	9.645	9.645	9.318	9.352	11,944	-0.35(-3.63%)
Mar 22, 2007	9.310	9.704	9.310	9.704	14,934	+0.20(+2.12%)
Mar 21, 2007	9.369	9.511	9.368	9.503	10,248	+0.07(+0.71%)
Mar 20, 2007	9.301	9.452	8.924	9.436	12,631	+0.04(+0.45%)
Mar 19, 2007	9.385	9.394	9.301	9.394	7,445	+0.22(+2.37%)
Mar 16, 2007	9.519	9.519	8.522	9.176	80,365	-0.20(-2.14%)
Mar 15, 2007	9.184	9.377	9.151	9.377	17,224	+0.05(+0.54%)
Mar 14, 2007	9.419	9.427	8.262	9.327	44,618	-0.06(-0.63%)
Mar 13, 2007	9.385	9.427	9.276	9.385	4,405	-0.07(-0.71%)
Mar 12, 2007	9.427	9.452	9.301	9.452	2,405	+0.02(+0.18%)
Mar 09, 2007	9.343	9.452	9.343	9.436	70,664	+0.05(+0.54%)
Mar 08, 2007	9.142	9.427	9.142	9.385	8,174	+0.01(+0.09%)
Mar 07, 2007	9.385	9.444	9.276	9.377	4,939	-0.01(-0.09%)
Mar 06, 2007	9.444	9.528	9.301	9.385	10,162	+0.08(+0.81%)
Mar 05, 2007	9.159	9.385	9.159	9.310	6,975	-0.08(-0.80%)
Mar 02, 2007	9.335	9.385	9.218	9.385	15,248	-0.08(-0.88%)
Mar 01, 2007	9.385	9.469	9.385	9.469	835	+0.04(+0.44%)
Feb 28, 2007	9.301	9.528	9.234	9.427	9,218	-0.03(-0.35%)
Feb 27, 2007	9.394	9.469	9.385	9.461	7,965	-0.07(-0.70%)
Feb 26, 2007	9.720	9.720	9.486	9.528	11,366	-0.10(-1.04%)
Feb 23, 2007	9.595	9.637	9.595	9.628	1,074	-0.01(-0.05%)
Feb 22, 2007	9.695	9.712	9.310	9.633	15,215	-0.08(-0.81%)
Feb 21, 2007	9.855	9.896	9.595	9.712	8,237	-0.15(-1.53%)
Feb 20, 2007	9.980	10.01	9.603	9.863	5,941	+0.08(+0.77%)
Feb 16, 2007	9.963	10.06	9.762	9.787	28,339	-0.19(-1.93%)
Feb 15, 2007	9.746	10.03	9.746	9.980	4,012	+0.16(+1.62%)
Feb 14, 2007	9.670	10.01	9.645	9.821	9,873	-0.11(-1.10%)
Feb 13, 2007	10.06	10.06	9.645	9.930	6,563	+0.00(+0.00%)
Feb 12, 2007	9.947	9.947	9.670	9.930	3,132	+0.12(+1.20%)
Feb 09, 2007	10.02	10.02	9.746	9.813	25,884	-0.17(-1.68%)
Feb 08, 2007	9.992	10.06	9.771	9.980	11,978	-0.07(-0.67%)
Feb 07, 2007	10.05	10.06	9.972	10.05	14,841	+0.06(+0.59%)
Feb 06, 2007	10.06	10.45	9.980	9.989	11,214	-0.20(-1.97%)
Feb 05, 2007	9.930	10.19	9.804	10.19	8,235	+0.18(+1.80%)
Feb 02, 2007	9.955	10.06	9.955	10.01	28,581	-0.03(-0.29%)
Feb 01, 2007	9.938	10.06	9.938	10.04	3,905	-0.08(-0.83%)
Jan 31, 2007	10.06	10.12	10.04	10.12	9,013	+0.08(+0.75%)
Jan 30, 2007	10.01	10.05	10.01	10.05	365	-0.01(-0.08%)
Jan 29, 2007	10.11	10.13	9.989	10.06	19,605	-0.55(-5.21%)
Jan 26, 2007	9.972	10.62	9.972	10.61	5,729	+0.58(+5.76%)
Jan 25, 2007	10.18	10.18	10.03	10.03	716	-0.03(-0.25%)
Jan 24, 2007	10.09	10.12	10.02	10.06	3,550	+0.04(+0.42%)
Jan 23, 2007	10.14	10.14	9.989	10.01	4,284	-0.04(-0.42%)
Jan 22, 2007	10.06	10.36	9.997	10.06	5,167	+0.02(+0.17%)
Jan 19, 2007	10.01	10.04	9.829	10.04	21,900	+0.02(+0.17%)
Jan 18, 2007	10.06	10.23	9.972	10.02	47,032	-0.06(-0.58%)
Jan 17, 2007	10.05	10.27	9.990	10.08	50,148	+0.02(+0.17%)
Jan 16, 2007	9.980	10.22	9.980	10.06	9,515	-0.05(-0.50%)
Jan 12, 2007	10.18	10.25	10.03	10.11	14,738	-0.06(-0.58%)
Jan 11, 2007	9.938	10.21	9.804	10.17	38,915	+0.23(+2.36%)
Jan 10, 2007	9.930	10.03	9.930	9.938	3,315	+0.04(+0.42%)
Jan 09, 2007	10.01	10.10	9.896	9.896	7,040	-0.19(-1.91%)
Jan 08, 2007	10.09	10.13	9.942	10.09	6,263	-0.14(-1.39%)
Jan 05, 2007	9.888	10.31	9.888	10.23	11,518	+0.31(+3.16%)
Jan 04, 2007	9.645	9.918	9.645	9.918	4,677	+0.06(+0.56%)
Jan 03, 2007	9.821	9.955	9.737	9.863	12,295	-0.15(-1.51%)
Dec 29, 2006	10.49	10.49	9.980	10.01	65,391	-0.43(-4.09%)
Dec 28, 2006	10.46	10.56	10.41	10.44	15,528	-0.15(-1.42%)
Dec 27, 2006	10.47	10.59	10.06	10.59	22,173	+0.03(+0.32%)
Dec 26, 2006	10.41	10.59	10.41	10.56	4,021	+0.09(+0.82%)
Dec 22, 2006	10.14	10.51	10.14	10.47	6,394	-0.13(-1.21%)
Dec 21, 2006	10.47	10.62	10.43	10.60	17,519	+0.04(+0.40%)
Dec 20, 2006	10.71	10.80	10.40	10.56	15,482	-0.25(-2.33%)
Dec 19, 2006	10.71	10.89	10.63	10.81	4,828	-0.07(-0.62%)
Dec 18, 2006	10.77	10.93	10.56	10.88	10,740	+0.11(+1.01%)
Dec 15, 2006	10.85	10.85	10.60	10.77	8,211	-0.08(-0.77%)
Dec 14, 2006	10.60	10.85	10.41	10.85	13,232	-0.02(-0.21%)
Dec 13, 2006	10.06	11.02	10.06	10.87	236,267	+0.48(+4.66%)
Dec 12, 2006	10.71	10.89	10.32	10.39	3,643	-0.39(-3.58%)
Dec 11, 2006	10.11	10.89	10.11	10.78	10,922	+0.09(+0.86%)
Dec 08, 2006	10.33	10.68	10.33	10.68	2,621	+0.13(+1.19%)
Dec 07, 2006	10.38	10.58	10.38	10.56	6,563	+0.17(+1.61%)
Dec 06, 2006	10.27	10.49	10.18	10.39	7,614	-0.17(-1.59%)
Dec 05, 2006	10.39	10.66	10.37	10.56	5,752	+0.10(+0.96%)
Dec 04, 2006	10.32	10.54	10.14	10.46	10,443	-0.13(-1.27%)
Dec 01, 2006	10.47	10.66	10.35	10.59	6,164	+0.12(+1.12%)
Nov 30, 2006	10.47	10.47	10.24	10.47	3,102	+0.25(+2.46%)
Nov 29, 2006	10.32	10.32	9.955	10.22	5,773	-0.18(-1.69%)
Nov 28, 2006	10.22	10.47	10.22	10.40	8,162	+0.27(+2.70%)
Nov 27, 2006	10.25	10.25	10.08	10.13	835	+0.05(+0.53%)
Nov 24, 2006	9.796	10.07	9.796	10.07	2,744	+0.04(+0.42%)
Nov 22, 2006	10.03	10.08	10.03	10.03	2,946	-0.01(-0.08%)
Nov 21, 2006	9.737	10.24	9.394	10.04	8,496	+0.18(+1.78%)
Nov 20, 2006	9.645	10.04	9.645	9.863	5,871	+0.12(+1.20%)
Nov 17, 2006	9.477	9.746	9.469	9.746	5,956	+0.20(+2.11%)
Nov 16, 2006	9.243	9.553	9.243	9.544	9,497	+0.30(+3.26%)
Nov 15, 2006	9.452	9.737	9.234	9.243	52,896	-0.21(-2.22%)
Nov 14, 2006	9.888	9.888	9.226	9.452	40,496	-0.47(-4.73%)
Nov 13, 2006	10.02	10.21	9.922	9.922	12,192	-0.18(-1.74%)
Nov 10, 2006	10.47	10.47	10.10	10.10	15,594	-0.59(-5.49%)
Nov 09, 2006	10.69	10.89	10.18	10.68	21,697	-0.21(-1.92%)
Nov 08, 2006	10.83	10.89	10.58	10.89	12,922	-0.15(-1.37%)
Nov 07, 2006	10.86	11.06	10.86	11.04	9,704	-0.18(-1.57%)
Nov 06, 2006	10.93	11.22	10.93	11.22	1,831	+0.16(+1.44%)
Nov 03, 2006	11.27	11.27	10.66	11.06	3,784	-0.22(-1.93%)
Nov 02, 2006	11.40	11.40	11.06	11.28	2,513	+0.30(+2.75%)
Nov 01, 2006	10.69	11.18	10.69	10.98	4,797	-0.20(-1.80%)
Oct 31, 2006	10.62	11.18	9.662	11.18	24,576	-0.23(-2.06%)
Oct 30, 2006	10.97	11.47	10.92	11.41	6,488	+0.22(+1.95%)
Oct 27, 2006	11.36	11.56	11.15	11.20	3,139	-0.28(-2.41%)
Oct 26, 2006	11.65	11.73	11.35	11.47	4,040	-0.18(-1.51%)
Oct 25, 2006	11.66	11.68	11.52	11.65	65,701	-0.01(-0.07%)
Oct 24, 2006	11.66	11.70	11.25	11.66	142,755	+0.03(+0.29%)
Oct 23, 2006	11.40	11.66	11.31	11.62	10,941	+0.20(+1.76%)
Oct 20, 2006	11.40	11.48	11.29	11.42	7,725	+0.04(+0.37%)
Oct 19, 2006	11.31	11.39	11.24	11.38	8,234	+0.07(+0.59%)
Oct 18, 2006	11.14	11.31	11.14	11.31	12,315	+0.11(+0.97%)
Oct 17, 2006	11.03	11.23	10.99	11.20	6,647	-0.31(-2.69%)
Oct 16, 2006	11.51	11.51	10.99	11.51	9,960	+0.09(+0.81%)
Oct 13, 2006	10.92	11.51	10.92	11.42	36,558	+0.08(+0.74%)
Oct 12, 2006	11.31	11.34	11.10	11.34	8,984	+0.03(+0.22%)
Oct 11, 2006	11.04	11.40	10.89	11.31	7,950	+0.31(+2.82%)
Oct 10, 2006	10.73	11.10	10.73	11.00	4,271	-0.11(-0.98%)
Oct 09, 2006	10.72	11.11	10.68	11.11	18,635	+0.01(+0.08%)
Oct 06, 2006	10.50	11.46	10.50	11.10	6,203	-0.18(-1.58%)
Oct 05, 2006	10.89	11.31	10.89	11.28	11,552	+0.38(+3.48%)
Oct 04, 2006	10.89	11.17	10.77	10.90	12,542	-0.08(-0.69%)
Oct 03, 2006	10.89	11.06	10.89	10.98	5,857	-0.09(-0.83%)
Oct 02, 2006	10.89	11.07	10.89	11.07	2,864	+0.23(+2.09%)
Sep 29, 2006	10.67	10.87	10.22	10.84	9,826	+0.18(+1.65%)
Sep 28, 2006	10.15	10.67	10.15	10.67	5,921	+0.03(+0.32%)
Sep 27, 2006	10.11	10.63	10.07	10.63	4,537	+0.41(+4.02%)
Sep 26, 2006	10.06	10.22	9.976	10.22	10,155	-0.04(-0.41%)
Sep 25, 2006	10.26	10.47	10.10	10.27	15,232	-0.19(-1.84%)
Sep 22, 2006	10.30	10.63	10.27	10.46	7,562	+0.19(+1.88%)
Sep 21, 2006	9.729	10.27	9.729	10.27	3,213	+0.09(+0.91%)
Sep 20, 2006	10.02	10.17	9.679	10.17	19,049	+0.00(+0.00%)
Sep 19, 2006	9.930	10.22	9.930	10.17	5,053	+0.37(+3.76%)
Sep 18, 2006	9.913	10.06	9.804	9.804	14,949	-0.25(-2.50%)
Sep 15, 2006	9.854	10.32	9.796	10.06	20,535	+0.18(+1.78%)
Sep 14, 2006	9.796	10.65	9.762	9.880	28,657	-0.79(-7.38%)
Sep 13, 2006	10.47	10.67	10.01	10.67	7,394	+0.19(+1.84%)
Sep 12, 2006	10.54	10.55	10.32	10.47	14,777	-0.01(-0.08%)
Sep 11, 2006	10.14	10.48	9.972	10.48	6,824	+0.56(+5.66%)
Sep 08, 2006	9.720	10.12	9.720	9.922	7,112	+0.20(+2.07%)
Sep 07, 2006	9.846	9.863	9.720	9.720	5,131	-0.27(-2.68%)
Sep 06, 2006	9.775	9.989	9.737	9.989	5,966	+0.03(+0.25%)
Sep 05, 2006	9.679	10.10	9.679	9.963	13,105	-0.13(-1.33%)
Sep 01, 2006	9.829	10.10	9.829	10.10	20,525	+0.04(+0.42%)
Aug 31, 2006	10.01	10.06	9.570	10.06	14,263	+0.21(+2.13%)
Aug 30, 2006	9.653	9.846	9.595	9.846	9,538	+0.21(+2.17%)
Aug 29, 2006	9.369	9.637	9.369	9.637	19,890	-0.17(-1.71%)
Aug 28, 2006	9.720	9.813	9.310	9.804	19,811	-0.06(-0.60%)
Aug 25, 2006	9.436	10.01	9.436	9.863	11,576	-0.19(-1.92%)
Aug 24, 2006	9.276	10.06	9.276	10.06	5,246	+0.00(+0.00%)
Aug 23, 2006	9.846	10.06	9.553	10.06	10,773	+0.07(+0.67%)
Aug 22, 2006	9.846	9.989	9.846	9.989	6,160	+0.08(+0.76%)
Aug 21, 2006	9.913	9.913	9.863	9.913	811	-0.10(-1.00%)
Aug 18, 2006	9.846	10.01	9.846	10.01	4,680	-0.02(-0.17%)
Aug 17, 2006	9.838	10.06	9.838	10.03	2,839	+0.12(+1.18%)
Aug 16, 2006	9.528	9.913	9.226	9.913	7,914	+0.40(+4.23%)
Aug 15, 2006	9.519	9.544	9.260	9.511	6,475	+0.14(+1.52%)
Aug 14, 2006	10.04	10.04	8.807	9.368	3,220	-0.28(-2.95%)
Aug 11, 2006	9.461	9.746	9.095	9.653	939	+0.65(+7.16%)
Aug 10, 2006	10.04	10.05	8.891	9.008	18,773	-0.94(-9.44%)
Aug 09, 2006	9.159	9.947	8.799	9.947	10,770	+0.71(+7.71%)
Aug 08, 2006	9.142	9.947	9.067	9.234	13,959	+0.02(+0.18%)
Aug 07, 2006	10.22	10.22	9.134	9.218	27,695	-1.26(-12.00%)
Aug 04, 2006	10.17	10.60	10.06	10.47	6,105	+0.42(+4.17%)
Aug 03, 2006	9.050	10.06	9.050	10.06	21,070	+0.26(+2.65%)
Aug 02, 2006	9.645	10.95	9.050	9.796	12,918	-0.26(-2.58%)

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.