Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	11.76	11.76	11.29	11.33	422,246	-0.39(-3.35%)
May 30, 2007	11.54	11.85	11.38	11.72	1,122,523	+0.18(+1.53%)
May 29, 2007	11.29	11.71	11.24	11.54	626,434	+0.34(+3.06%)
May 25, 2007	11.05	11.31	11.05	11.20	331,269	+0.23(+2.05%)
May 24, 2007	11.14	11.36	10.87	10.98	529,338	-0.14(-1.23%)
May 23, 2007	10.98	11.37	10.98	11.11	416,086	+0.19(+1.75%)
May 22, 2007	11.08	11.13	10.81	10.92	258,651	-0.13(-1.15%)
May 21, 2007	10.66	11.16	10.66	11.05	413,883	+0.42(+3.92%)
May 18, 2007	10.75	10.75	10.54	10.63	357,787	-0.07(-0.69%)
May 17, 2007	11.04	11.08	10.62	10.71	247,840	-0.40(-3.58%)
May 16, 2007	10.79	11.10	10.69	11.10	350,036	+0.38(+3.52%)
May 15, 2007	10.78	11.10	10.64	10.73	369,618	-0.08(-0.73%)
May 14, 2007	11.15	11.15	10.72	10.80	271,298	-0.35(-3.12%)
May 11, 2007	10.94	11.15	10.83	11.15	517,711	+0.30(+2.80%)
May 10, 2007	11.16	11.26	10.76	10.85	361,051	-0.37(-3.28%)
May 09, 2007	11.11	11.22	11.01	11.22	362,479	+0.07(+0.66%)
May 08, 2007	11.29	11.31	10.89	11.14	419,799	-0.25(-2.20%)
May 07, 2007	11.50	11.55	11.22	11.39	443,665	+0.13(+1.13%)
May 04, 2007	11.54	11.54	10.93	11.27	455,161	-0.16(-1.37%)
May 03, 2007	11.99	11.99	11.37	11.42	349,730	-0.56(-4.70%)
May 02, 2007	11.54	11.99	11.44	11.99	324,232	+0.42(+3.60%)
May 01, 2007	11.46	11.61	11.21	11.57	304,956	+0.11(+0.98%)
Apr 30, 2007	11.83	12.20	11.42	11.46	439,483	-0.37(-3.11%)
Apr 27, 2007	11.90	12.04	11.79	11.82	190,725	-0.12(-0.98%)
Apr 26, 2007	11.92	12.00	11.77	11.94	211,735	-0.01(-0.12%)
Apr 25, 2007	11.73	12.06	11.56	11.96	335,410	+0.33(+2.87%)
Apr 24, 2007	11.87	11.87	11.52	11.62	197,864	-0.25(-2.11%)
Apr 23, 2007	11.63	11.90	11.63	11.87	311,279	+0.24(+2.06%)
Apr 20, 2007	11.55	11.70	11.42	11.63	248,860	+0.28(+2.51%)
Apr 19, 2007	11.91	11.91	11.25	11.35	201,332	-0.14(-1.24%)
Apr 18, 2007	11.88	11.88	11.47	11.49	209,491	-0.42(-3.50%)
Apr 17, 2007	11.63	11.91	11.55	11.91	336,379	+0.27(+2.36%)
Apr 16, 2007	11.52	11.77	11.47	11.63	415,107	+0.12(+1.07%)
Apr 13, 2007	11.52	11.52	11.29	11.51	580,742	-0.01(-0.09%)
Apr 12, 2007	11.17	11.53	11.08	11.52	386,753	+0.32(+2.84%)
Apr 11, 2007	11.27	11.51	11.03	11.20	407,967	-0.30(-2.64%)
Apr 10, 2007	11.32	11.58	11.32	11.51	287,209	+0.20(+1.73%)
Apr 09, 2007	11.47	11.48	11.27	11.31	208,063	-0.19(-1.62%)
Apr 05, 2007	11.45	11.52	11.38	11.50	251,920	+0.06(+0.51%)
Apr 04, 2007	11.46	11.54	11.39	11.44	317,399	-0.02(-0.17%)
Apr 03, 2007	11.19	11.50	11.12	11.46	489,153	+0.28(+2.55%)
Apr 02, 2007	11.18	11.23	11.04	11.17	448,356	+0.00(+0.00%)
Mar 30, 2007	11.18	11.21	10.81	11.17	365,539	+0.02(+0.22%)
Mar 29, 2007	11.17	11.25	10.93	11.15	217,854	+0.05(+0.49%)
Mar 28, 2007	11.01	11.23	10.91	11.09	722,511	+0.02(+0.18%)
Mar 27, 2007	11.18	11.19	11.00	11.07	423,266	-0.14(-1.27%)
Mar 26, 2007	11.28	11.30	11.07	11.22	653,564	-0.09(-0.78%)
Mar 23, 2007	11.27	11.50	11.23	11.30	330,658	+0.07(+0.65%)
Mar 22, 2007	11.49	11.49	11.20	11.23	378,594	-0.20(-1.72%)
Mar 21, 2007	11.25	11.48	11.12	11.43	299,244	+0.22(+1.97%)
Mar 20, 2007	11.02	11.21	10.87	11.21	176,650	+0.19(+1.69%)
Mar 19, 2007	10.79	11.21	10.73	11.02	280,273	+0.27(+2.56%)
Mar 16, 2007	11.04	11.04	10.62	10.75	597,673	-0.28(-2.58%)
Mar 15, 2007	10.99	11.17	10.93	11.03	280,069	+0.08(+0.76%)
Mar 14, 2007	10.74	11.09	10.45	10.95	506,084	+0.19(+1.73%)
Mar 13, 2007	11.13	11.14	10.71	10.76	364,519	-0.37(-3.35%)
Mar 12, 2007	10.82	11.20	10.76	11.13	494,457	+0.23(+2.07%)
Mar 09, 2007	10.86	10.97	10.77	10.91	257,019	+0.11(+1.00%)
Mar 08, 2007	10.79	10.92	10.70	10.80	300,672	+0.11(+1.06%)
Mar 07, 2007	10.81	10.95	10.62	10.69	448,968	-0.11(-1.04%)
Mar 06, 2007	10.49	10.90	10.49	10.80	392,669	+0.42(+4.01%)
Mar 05, 2007	10.37	10.69	10.20	10.38	573,194	-0.08(-0.80%)
Mar 02, 2007	10.81	10.88	10.39	10.47	492,417	-0.44(-4.04%)

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.