Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	11.32	11.45	11.16	11.40	21,117	+0.25(+2.26%)
May 30, 2007	11.00	11.46	10.68	11.15	29,811	+0.06(+0.50%)
May 29, 2007	11.43	11.48	10.99	11.09	33,137	-0.29(-2.56%)
May 25, 2007	11.30	11.60	11.14	11.39	33,891	+0.11(+0.98%)
May 24, 2007	11.41	11.58	11.18	11.28	53,907	-0.24(-2.05%)
May 23, 2007	11.46	11.71	11.44	11.51	31,258	+0.00(+0.00%)
May 22, 2007	11.07	11.65	11.02	11.51	31,749	+0.38(+3.39%)
May 21, 2007	11.12	11.13	10.99	11.13	13,684	-0.05(-0.42%)
May 18, 2007	11.10	11.18	10.71	11.18	32,995	+0.11(+1.00%)
May 17, 2007	11.49	11.54	10.95	11.07	88,732	-0.50(-4.29%)
May 16, 2007	11.69	11.69	11.32	11.57	31,156	-0.02(-0.20%)
May 15, 2007	11.69	11.69	11.48	11.59	16,526	-0.05(-0.47%)
May 14, 2007	11.45	11.66	11.42	11.65	19,765	+0.14(+1.23%)
May 11, 2007	11.42	11.50	11.28	11.50	21,688	+0.01(+0.07%)
May 10, 2007	11.64	11.70	11.44	11.50	51,257	-0.24(-2.08%)
May 09, 2007	11.67	11.80	11.39	11.74	20,660	+0.02(+0.20%)
May 08, 2007	11.38	11.72	11.09	11.72	35,648	+0.25(+2.20%)
May 07, 2007	11.37	11.46	10.90	11.46	43,139	+0.07(+0.62%)
May 04, 2007	11.06	11.40	10.92	11.39	71,731	+0.43(+3.95%)
May 03, 2007	11.16	11.24	10.92	10.96	24,999	-0.28(-2.52%)
May 02, 2007	10.97	11.25	10.94	11.24	53,847	+0.23(+2.07%)
May 01, 2007	11.00	11.02	10.87	11.02	65,383	+0.09(+0.87%)
Apr 30, 2007	10.95	10.98	10.86	10.92	22,008	-0.03(-0.29%)
Apr 27, 2007	11.08	11.13	10.84	10.95	19,473	-0.19(-1.70%)
Apr 26, 2007	11.02	11.14	10.97	11.14	13,697	+0.10(+0.93%)
Apr 25, 2007	11.02	11.06	10.98	11.04	11,023	-0.02(-0.14%)
Apr 24, 2007	11.05	11.12	10.91	11.06	15,250	+0.02(+0.14%)
Apr 23, 2007	11.08	11.08	10.91	11.04	13,341	-0.09(-0.85%)
Apr 20, 2007	11.15	11.15	10.70	11.13	28,936	+0.13(+1.22%)
Apr 19, 2007	11.06	11.06	10.89	11.00	9,786	-0.02(-0.14%)
Apr 18, 2007	10.98	11.03	10.92	11.02	5,026	-0.06(-0.57%)
Apr 17, 2007	11.02	11.13	10.87	11.08	9,516	+0.04(+0.36%)
Apr 16, 2007	10.80	11.05	10.80	11.04	25,279	+0.31(+2.86%)
Apr 13, 2007	10.79	10.88	10.69	10.73	13,258	-0.09(-0.87%)
Apr 12, 2007	10.76	10.87	10.64	10.83	19,414	+0.01(+0.07%)
Apr 11, 2007	11.21	11.21	10.78	10.82	18,942	-0.35(-3.17%)
Apr 10, 2007	11.17	11.18	11.09	11.17	15,669	+0.08(+0.71%)
Apr 09, 2007	11.13	11.13	10.98	11.09	49,372	-0.04(-0.35%)
Apr 05, 2007	11.06	11.21	11.06	11.13	70,920	+0.09(+0.86%)
Apr 04, 2007	11.06	11.13	10.99	11.04	16,447	-0.02(-0.21%)
Apr 03, 2007	11.14	11.15	10.95	11.06	50,678	-0.07(-0.64%)
Apr 02, 2007	11.17	11.17	11.00	11.13	28,421	-0.05(-0.42%)
Mar 30, 2007	10.90	11.20	10.90	11.18	30,479	+0.28(+2.60%)
Mar 29, 2007	10.98	10.98	10.76	10.90	58,185	-0.09(-0.79%)
Mar 28, 2007	10.95	11.02	10.91	10.98	22,954	+0.06(+0.50%)
Mar 27, 2007	10.98	10.98	10.78	10.93	29,729	-0.04(-0.36%)
Mar 26, 2007	10.62	10.99	10.62	10.97	14,858	+0.41(+3.87%)
Mar 23, 2007	10.47	10.61	10.47	10.56	21,811	+0.10(+0.98%)
Mar 22, 2007	10.25	10.48	10.22	10.46	34,379	+0.21(+2.07%)
Mar 21, 2007	10.28	10.28	10.22	10.24	19,426	-0.03(-0.31%)
Mar 20, 2007	10.27	10.31	10.23	10.28	10,853	+0.04(+0.38%)
Mar 19, 2007	10.21	10.24	10.13	10.24	36,966	+0.05(+0.46%)
Mar 16, 2007	10.24	10.28	10.13	10.19	61,446	-0.07(-0.69%)
Mar 15, 2007	10.21	10.28	10.21	10.26	22,118	+0.02(+0.23%)
Mar 14, 2007	9.962	10.24	9.962	10.24	41,357	+0.20(+2.04%)
Mar 13, 2007	9.985	10.10	9.946	10.03	56,126	+0.05(+0.47%)
Mar 12, 2007	9.962	10.15	9.836	9.985	30,233	+0.13(+1.28%)
Mar 09, 2007	10.03	10.11	9.836	9.859	62,486	-0.08(-0.79%)
Mar 08, 2007	9.663	10.23	9.663	9.938	107,730	+0.31(+3.27%)
Mar 07, 2007	9.639	9.733	9.435	9.623	305,911	+0.27(+2.86%)
Mar 06, 2007	9.387	9.442	9.269	9.356	37,289	+0.06(+0.59%)
Mar 05, 2007	9.159	9.482	9.073	9.301	306,945	+0.02(+0.17%)
Mar 02, 2007	9.364	9.466	9.285	9.285	66,324	-0.13(-1.34%)

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.