Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	12.64	13.37	12.64	13.08	126,521	+0.66(+5.27%)
May 30, 2007	11.73	12.77	11.73	12.42	109,006	+0.67(+5.70%)
May 29, 2007	11.50	12.10	11.45	11.75	61,406	+0.24(+2.06%)
May 25, 2007	11.52	11.52	11.45	11.52	9,066	-0.00(-0.04%)
May 24, 2007	11.43	11.56	11.41	11.52	29,260	+0.02(+0.17%)
May 23, 2007	11.50	11.54	11.43	11.50	7,212	+0.00(+0.00%)
May 22, 2007	11.50	11.61	11.37	11.50	38,327	-0.02(-0.17%)
May 21, 2007	11.47	11.59	11.47	11.52	211,007	-0.07(-0.59%)
May 18, 2007	11.64	11.68	11.46	11.59	44,509	-0.05(-0.46%)
May 17, 2007	11.64	11.66	11.58	11.64	79,127	-0.02(-0.17%)
May 16, 2007	11.88	11.88	11.64	11.66	9,272	-0.03(-0.25%)
May 15, 2007	11.74	11.74	11.63	11.69	10,097	-0.05(-0.41%)
May 14, 2007	11.69	11.81	11.65	11.74	9,066	+0.10(+0.83%)
May 11, 2007	11.49	11.64	11.49	11.64	9,890	+0.06(+0.50%)
May 10, 2007	11.62	11.67	11.58	11.58	9,478	+0.01(+0.13%)
May 09, 2007	11.71	11.71	11.53	11.57	5,769	-0.07(-0.62%)
May 08, 2007	11.74	11.74	11.54	11.64	13,600	-0.08(-0.66%)
May 07, 2007	11.74	11.77	11.64	11.72	14,218	-0.02(-0.21%)
May 04, 2007	11.70	11.85	11.69	11.74	56,048	+0.06(+0.50%)
May 03, 2007	11.54	11.82	11.51	11.69	48,424	+0.15(+1.26%)
May 02, 2007	11.72	11.82	11.50	11.54	85,927	-0.16(-1.41%)
May 01, 2007	11.71	11.73	11.56	11.71	63,879	+0.00(+0.00%)
Apr 30, 2007	11.77	11.77	11.58	11.71	27,612	-0.11(-0.90%)
Apr 27, 2007	11.83	11.88	11.81	11.81	9,478	-0.03(-0.25%)
Apr 26, 2007	11.89	11.90	11.83	11.84	8,860	+0.00(+0.04%)
Apr 25, 2007	11.88	11.89	11.84	11.84	40,182	-0.04(-0.33%)
Apr 24, 2007	11.88	11.88	11.81	11.88	12,569	-0.00(-0.04%)
Apr 23, 2007	11.88	11.89	11.86	11.88	31,321	+0.01(+0.12%)
Apr 20, 2007	11.89	11.90	11.80	11.87	41,830	+0.05(+0.41%)
Apr 19, 2007	11.79	11.90	11.74	11.82	66,970	+0.05(+0.41%)
Apr 18, 2007	11.61	11.88	11.60	11.77	106,945	+0.28(+2.45%)
Apr 17, 2007	11.43	11.62	11.38	11.49	26,169	-0.02(-0.21%)
Apr 16, 2007	11.55	11.60	11.43	11.51	18,133	-0.03(-0.25%)
Apr 13, 2007	11.66	11.66	11.53	11.54	38,739	-0.13(-1.08%)
Apr 12, 2007	11.56	11.67	11.43	11.67	38,739	+0.12(+1.01%)
Apr 11, 2007	11.76	11.76	11.53	11.55	76,860	-0.22(-1.86%)
Apr 10, 2007	11.72	11.77	11.60	11.77	52,133	+0.07(+0.62%)
Apr 09, 2007	11.81	11.81	11.63	11.70	46,775	-0.07(-0.62%)
Apr 05, 2007	11.65	11.81	11.65	11.77	40,388	+0.00(+0.00%)
Apr 04, 2007	11.14	11.82	11.03	11.77	59,963	+0.63(+5.62%)
Apr 03, 2007	11.17	11.28	11.05	11.14	46,157	-0.03(-0.26%)
Apr 02, 2007	11.19	11.30	11.14	11.17	36,472	+0.00(+0.04%)
Mar 30, 2007	11.40	11.40	10.76	11.17	75,212	-0.24(-2.09%)
Mar 29, 2007	11.62	11.62	11.22	11.40	45,333	-0.22(-1.88%)
Mar 28, 2007	11.52	11.73	11.43	11.62	17,103	+0.11(+0.97%)
Mar 27, 2007	11.70	11.77	11.50	11.51	57,903	-0.03(-0.29%)
Mar 26, 2007	11.65	11.84	11.53	11.55	28,024	-0.02(-0.21%)
Mar 23, 2007	11.16	11.63	11.11	11.57	31,115	+0.56(+5.07%)
Mar 22, 2007	11.43	11.43	11.01	11.01	52,545	-0.36(-3.16%)
Mar 21, 2007	11.40	11.52	11.23	11.37	32,145	-0.03(-0.26%)
Mar 20, 2007	11.31	11.40	11.31	11.40	2,884	-0.12(-1.01%)
Mar 19, 2007	11.43	11.88	11.43	11.52	29,466	+0.09(+0.81%)
Mar 16, 2007	11.29	11.69	11.28	11.42	13,394	+0.36(+3.25%)
Mar 15, 2007	11.06	11.14	11.06	11.06	2,884	-0.09(-0.83%)
Mar 14, 2007	11.23	11.24	10.99	11.16	3,709	-0.13(-1.12%)
Mar 13, 2007	11.36	11.36	11.19	11.28	2,472	-0.17(-1.44%)
Mar 12, 2007	11.41	11.60	11.41	11.45	15,248	+0.00(+0.04%)
Mar 09, 2007	11.40	11.45	11.33	11.44	4,945	-0.11(-0.97%)
Mar 08, 2007	11.14	11.58	11.14	11.55	12,157	+0.56(+5.08%)
Mar 07, 2007	11.04	11.04	11.00	11.00	618	-0.15(-1.31%)
Mar 06, 2007	10.92	11.28	10.83	11.14	25,345	+0.22(+2.04%)
Mar 05, 2007	11.36	11.36	10.92	10.92	9,684	-0.57(-4.94%)
Mar 02, 2007	11.49	11.49	11.40	11.49	2,678	-0.14(-1.21%)

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.