Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	10.94	10.94	10.65	10.68	168,416	-0.15(-1.35%)
May 30, 2007	10.81	11.16	10.77	10.82	154,968	+0.03(+0.26%)
May 29, 2007	10.83	10.92	10.71	10.80	75,995	+0.03(+0.26%)
May 25, 2007	11.12	11.12	10.67	10.77	76,884	+0.08(+0.78%)
May 24, 2007	10.85	10.92	10.67	10.69	41,197	-0.22(-1.98%)
May 23, 2007	11.19	11.19	10.89	10.90	7,982	-0.06(-0.57%)
May 22, 2007	10.95	11.21	10.89	10.96	60,490	+0.01(+0.13%)
May 21, 2007	10.60	11.01	10.60	10.95	86,322	+0.35(+3.28%)
May 18, 2007	10.42	10.60	10.36	10.60	100,443	+0.23(+2.21%)
May 17, 2007	10.77	10.77	9.913	10.37	323,416	-0.46(-4.24%)
May 16, 2007	10.96	11.17	10.57	10.83	237,443	-0.11(-1.02%)
May 15, 2007	11.16	11.55	10.81	10.94	39,901	-0.25(-2.24%)
May 14, 2007	11.23	11.39	11.13	11.19	41,298	-0.11(-0.98%)
May 11, 2007	11.46	11.46	11.24	11.30	41,437	+0.01(+0.06%)
May 10, 2007	11.38	11.38	11.16	11.30	69,726	-0.20(-1.75%)
May 09, 2007	11.30	11.51	11.14	11.50	66,028	+0.13(+1.16%)
May 08, 2007	11.28	11.53	11.16	11.37	85,761	+0.00(+0.00%)
May 07, 2007	11.43	11.56	11.30	11.37	12,715	-0.26(-2.21%)
May 04, 2007	11.62	11.69	11.55	11.62	225,355	+0.06(+0.54%)
May 03, 2007	11.73	11.73	11.36	11.56	24,366	-0.19(-1.60%)
May 02, 2007	11.53	11.90	11.47	11.75	21,929	+0.23(+1.99%)
May 01, 2007	11.44	11.53	11.44	11.52	10,257	+0.04(+0.36%)
Apr 30, 2007	11.49	11.60	11.44	11.48	28,697	+0.01(+0.12%)
Apr 27, 2007	11.55	11.55	11.38	11.46	14,585	-0.06(-0.48%)
Apr 26, 2007	11.54	11.67	11.42	11.52	9,007	-0.06(-0.48%)
Apr 25, 2007	11.60	11.62	11.30	11.57	9,925	+0.07(+0.60%)
Apr 24, 2007	11.35	11.51	11.33	11.51	9,729	-0.01(-0.06%)
Apr 23, 2007	11.71	12.55	11.47	11.51	19,052	-0.22(-1.90%)
Apr 20, 2007	11.89	11.89	11.68	11.73	14,816	+0.09(+0.78%)
Apr 19, 2007	11.71	11.71	11.64	11.64	13,709	-0.17(-1.41%)
Apr 18, 2007	11.65	11.85	11.64	11.81	29,863	-0.11(-0.93%)
Apr 17, 2007	12.01	12.27	11.80	11.92	58,657	-0.10(-0.87%)
Apr 16, 2007	11.89	12.92	11.89	12.03	14,725	+0.27(+2.31%)
Apr 13, 2007	11.89	11.89	11.67	11.76	10,874	-0.19(-1.57%)
Apr 12, 2007	11.69	11.96	11.39	11.94	17,741	+0.18(+1.54%)
Apr 11, 2007	11.75	11.77	11.68	11.76	9,606	+0.01(+0.12%)
Apr 10, 2007	11.83	11.88	11.75	11.75	40,829	-0.04(-0.35%)
Apr 09, 2007	11.78	12.01	11.55	11.79	42,017	-0.02(-0.18%)
Apr 05, 2007	11.60	11.82	11.60	11.81	10,433	+0.10(+0.83%)
Apr 04, 2007	11.85	11.98	11.56	11.71	27,132	-0.25(-2.09%)
Apr 03, 2007	12.29	12.50	11.87	11.96	151,688	-0.31(-2.49%)
Apr 02, 2007	11.90	12.30	11.79	12.27	37,316	+0.25(+2.08%)
Mar 30, 2007	11.70	12.02	11.70	12.02	20,841	+0.23(+1.95%)
Mar 29, 2007	12.20	12.20	11.76	11.79	78,703	-0.31(-2.53%)
Mar 28, 2007	11.72	12.16	11.60	12.10	23,475	+0.16(+1.34%)
Mar 27, 2007	11.81	11.94	11.78	11.94	5,982	+0.06(+0.53%)
Mar 26, 2007	11.85	11.87	11.78	11.87	10,824	-0.04(-0.35%)
Mar 23, 2007	12.21	12.36	11.74	11.92	12,973	-0.31(-2.56%)
Mar 22, 2007	12.15	12.41	12.15	12.23	33,849	+0.16(+1.32%)
Mar 21, 2007	11.63	12.08	11.61	12.07	14,348	+0.45(+3.89%)
Mar 20, 2007	11.23	11.62	11.23	11.62	5,788	+0.35(+3.15%)
Mar 19, 2007	11.12	11.38	11.05	11.26	33,244	+0.15(+1.31%)
Mar 16, 2007	11.22	11.23	11.00	11.12	73,909	-0.11(-0.99%)
Mar 15, 2007	10.85	11.45	10.85	11.23	86,530	-0.07(-0.62%)
Mar 14, 2007	11.12	11.37	11.12	11.30	14,539	+0.17(+1.56%)
Mar 13, 2007	11.32	11.37	11.12	11.12	48,139	-0.37(-3.21%)
Mar 12, 2007	11.36	11.49	11.34	11.49	9,040	+0.29(+2.61%)
Mar 09, 2007	11.24	11.44	11.12	11.20	12,270	+0.09(+0.81%)
Mar 08, 2007	11.22	11.25	10.87	11.11	43,920	-0.04(-0.37%)
Mar 07, 2007	10.78	11.32	10.78	11.15	34,314	-0.08(-0.68%)
Mar 06, 2007	11.26	11.88	11.10	11.23	32,063	+0.10(+0.87%)
Mar 05, 2007	11.19	11.27	10.02	11.13	51,318	-0.17(-1.48%)
Mar 02, 2007	11.41	11.50	11.19	11.30	87,467	-0.22(-1.87%)

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.