Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.04	13.43	13.00	13.07	417,940	-0.01(-0.08%)
May 30, 2007	12.49	13.10	12.49	13.08	625,901	+0.58(+4.64%)
May 29, 2007	12.50	12.55	12.45	12.50	890,694	+0.00(+0.00%)
May 25, 2007	12.44	12.75	12.44	12.50	135,761	+0.08(+0.64%)
May 24, 2007	12.42	12.66	12.36	12.42	329,329	+0.00(+0.00%)
May 23, 2007	12.70	12.70	12.26	12.42	512,102	-0.33(-2.59%)
May 22, 2007	12.74	13.10	12.67	12.75	304,247	+0.14(+1.11%)
May 21, 2007	12.55	12.61	12.54	12.61	98,165	+0.00(+0.00%)
May 18, 2007	12.55	12.61	12.54	12.61	98,165	+0.00(+0.00%)
May 17, 2007	12.45	12.65	12.45	12.61	109,603	+0.16(+1.29%)
May 16, 2007	12.50	12.59	12.40	12.45	271,811	-0.04(-0.32%)
May 15, 2007	12.45	12.60	12.41	12.49	183,849	+0.04(+0.32%)
May 14, 2007	12.25	12.48	12.21	12.45	225,805	+0.19(+1.55%)
May 11, 2007	12.05	12.33	12.05	12.26	196,382	+0.11(+0.91%)
May 10, 2007	12.04	12.19	12.03	12.15	329,082	+0.06(+0.50%)
May 09, 2007	12.17	12.17	12.00	12.09	288,900	-0.08(-0.66%)
May 08, 2007	12.24	12.25	12.00	12.17	655,136	+0.07(+0.58%)
May 07, 2007	11.76	12.15	11.76	12.10	431,270	+0.34(+2.89%)
May 04, 2007	11.70	12.04	11.65	11.76	433,777	+0.11(+0.94%)
May 03, 2007	11.85	11.88	11.41	11.65	314,007	-0.10(-0.85%)
May 02, 2007	11.30	11.84	11.20	11.75	216,212	+0.42(+3.71%)
May 01, 2007	11.90	12.07	11.31	11.33	613,885	-0.61(-5.11%)
Apr 30, 2007	12.19	12.28	11.94	11.94	189,371	-0.31(-2.53%)
Apr 27, 2007	12.02	12.29	12.02	12.25	187,817	+0.23(+1.91%)
Apr 26, 2007	12.25	12.25	12.00	12.02	159,284	-0.23(-1.88%)
Apr 25, 2007	11.98	12.35	11.90	12.25	502,829	+0.30(+2.51%)
Apr 24, 2007	12.32	12.39	11.85	11.95	311,238	-0.36(-2.92%)
Apr 23, 2007	12.30	12.38	12.22	12.31	188,683	+0.03(+0.24%)
Apr 20, 2007	12.20	12.35	12.19	12.28	432,094	+0.06(+0.49%)
Apr 19, 2007	12.51	12.55	12.20	12.22	376,826	-0.28(-2.24%)
Apr 18, 2007	12.40	12.69	12.40	12.50	302,431	+0.00(+0.00%)
Apr 17, 2007	12.51	12.56	12.40	12.50	350,773	+0.06(+0.48%)
Apr 16, 2007	12.38	12.75	12.38	12.44	979,692	+0.14(+1.14%)
Apr 13, 2007	12.21	12.39	12.13	12.30	356,504	+0.09(+0.74%)
Apr 12, 2007	11.72	12.23	11.72	12.21	690,915	+0.39(+3.30%)
Apr 11, 2007	11.85	11.94	11.75	11.82	532,366	+0.10(+0.85%)
Apr 10, 2007	11.54	11.80	11.50	11.72	903,456	+0.22(+1.91%)
Apr 09, 2007	11.51	11.64	11.43	11.50	149,963	-0.07(-0.61%)
Apr 05, 2007	11.47	11.63	11.35	11.57	211,512	+0.10(+0.87%)
Apr 04, 2007	11.25	11.50	11.18	11.47	398,284	+0.24(+2.14%)
Apr 03, 2007	10.83	11.25	10.81	11.23	539,202	+0.45(+4.17%)
Apr 02, 2007	10.65	10.95	10.65	10.78	779,937	+0.23(+2.18%)
Mar 30, 2007	10.90	10.99	10.50	10.55	440,733	-0.40(-3.65%)
Mar 29, 2007	11.05	11.05	10.90	10.95	238,132	-0.09(-0.82%)
Mar 28, 2007	11.05	11.20	11.04	11.04	228,070	-0.16(-1.43%)
Mar 27, 2007	11.17	11.30	11.17	11.20	147,713	-0.10(-0.88%)
Mar 26, 2007	11.26	11.37	11.20	11.30	193,138	-0.02(-0.18%)
Mar 23, 2007	11.33	11.45	11.25	11.32	124,827	-0.07(-0.61%)
Mar 22, 2007	11.25	11.47	11.22	11.39	124,701	+0.09(+0.80%)
Mar 21, 2007	11.10	11.30	11.10	11.30	174,089	+0.12(+1.07%)
Mar 20, 2007	11.13	11.35	11.11	11.18	359,745	+0.01(+0.09%)
Mar 19, 2007	11.03	11.25	11.00	11.17	182,738	+0.05(+0.45%)
Mar 16, 2007	11.35	11.37	10.93	11.12	573,700	-0.24(-2.11%)
Mar 15, 2007	11.37	11.54	11.36	11.36	268,811	-0.12(-1.05%)
Mar 14, 2007	11.70	11.71	11.35	11.48	520,011	-0.37(-3.12%)
Mar 13, 2007	11.75	12.21	11.61	11.85	681,413	+0.10(+0.85%)
Mar 12, 2007	11.60	11.80	11.43	11.75	518,186	+0.15(+1.29%)
Mar 09, 2007	11.13	11.69	11.10	11.60	320,456	+0.38(+3.39%)
Mar 08, 2007	11.20	11.42	11.17	11.22	501,549	+0.02(+0.18%)
Mar 07, 2007	11.01	11.28	11.01	11.20	153,217	+0.13(+1.17%)
Mar 06, 2007	11.04	11.19	11.00	11.07	173,456	+0.15(+1.37%)
Mar 05, 2007	11.08	11.18	10.92	10.92	206,127	-0.31(-2.76%)
Mar 02, 2007	11.30	11.35	11.06	11.23	561,097	-0.05(-0.44%)

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.