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%)

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.