Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	12.65	12.80	12.20	12.39	208,482	-0.26(-2.03%)
May 30, 2007	12.53	12.75	12.29	12.65	125,541	-0.17(-1.36%)
May 29, 2007	12.44	12.82	12.44	12.82	247,945	+0.79(+6.55%)
May 25, 2007	11.86	12.07	11.68	12.04	184,975	+0.31(+2.66%)
May 24, 2007	12.32	12.43	11.71	11.72	273,254	-0.68(-5.47%)
May 23, 2007	12.60	12.90	12.30	12.40	201,082	-0.19(-1.50%)
May 22, 2007	12.46	12.61	11.97	12.59	235,077	+0.13(+1.07%)
May 21, 2007	12.99	13.07	12.11	12.46	457,222	-0.72(-5.43%)
May 18, 2007	13.21	13.30	12.93	13.17	137,796	+0.06(+0.49%)
May 17, 2007	13.66	13.68	12.94	13.11	263,123	-0.68(-4.92%)
May 16, 2007	13.69	13.82	13.30	13.79	356,687	+0.47(+3.51%)
May 15, 2007	14.67	14.67	12.86	13.32	1,639,263	-2.27(-14.54%)
May 14, 2007	15.27	15.89	15.14	15.59	555,179	+0.59(+3.91%)
May 11, 2007	15.35	15.54	14.85	15.00	198,487	-0.24(-1.57%)
May 10, 2007	14.87	15.60	14.77	15.24	403,233	+0.41(+2.78%)
May 09, 2007	14.90	15.22	14.51	14.82	215,281	-0.04(-0.25%)
May 08, 2007	14.91	14.93	14.29	14.86	270,522	-0.17(-1.16%)
May 07, 2007	14.59	15.12	14.30	15.04	501,048	+0.51(+3.54%)
May 04, 2007	15.36	15.36	14.46	14.52	630,804	-0.44(-2.94%)
May 03, 2007	13.29	15.27	13.29	14.96	888,900	+1.70(+12.79%)
May 02, 2007	13.30	13.39	13.03	13.27	77,323	+0.04(+0.28%)
May 01, 2007	13.21	13.33	12.73	13.23	114,407	+0.19(+1.49%)
Apr 30, 2007	13.52	13.52	12.98	13.03	153,700	-0.53(-3.93%)
Apr 27, 2007	13.30	13.94	13.30	13.57	169,844	+0.29(+2.21%)
Apr 26, 2007	13.47	13.61	13.16	13.27	178,861	-0.38(-2.76%)
Apr 25, 2007	12.95	14.20	12.95	13.65	361,812	+0.77(+5.98%)
Apr 24, 2007	13.17	13.17	12.68	12.88	42,260	-0.14(-1.06%)
Apr 23, 2007	12.80	13.43	12.70	13.02	107,468	+0.22(+1.69%)
Apr 20, 2007	12.38	13.29	12.38	12.80	297,742	+0.56(+4.60%)
Apr 19, 2007	12.07	12.52	12.06	12.24	77,149	-0.25(-1.98%)
Apr 18, 2007	12.39	12.49	12.31	12.49	64,665	+0.05(+0.44%)
Apr 17, 2007	12.68	12.76	12.33	12.43	96,446	-0.19(-1.53%)
Apr 16, 2007	12.22	12.71	12.19	12.62	291,472	+0.73(+6.17%)
Apr 13, 2007	11.60	12.05	11.22	11.89	237,639	+0.38(+3.29%)
Apr 12, 2007	11.08	11.66	11.08	11.51	81,144	+0.53(+4.82%)
Apr 11, 2007	11.05	11.09	10.82	10.98	74,379	-0.10(-0.91%)
Apr 10, 2007	11.20	11.24	11.05	11.08	36,689	-0.17(-1.47%)
Apr 09, 2007	11.35	11.35	11.08	11.25	58,437	+0.01(+0.08%)
Apr 05, 2007	11.28	11.37	11.18	11.24	30,476	-0.12(-1.09%)
Apr 04, 2007	11.35	11.36	11.28	11.36	34,262	-0.02(-0.20%)
Apr 03, 2007	11.13	11.38	11.07	11.38	52,928	+0.26(+2.31%)
Apr 02, 2007	11.47	11.50	10.82	11.13	60,431	-0.36(-3.12%)
Mar 30, 2007	11.70	11.70	11.24	11.49	37,198	-0.06(-0.56%)
Mar 29, 2007	11.57	11.83	11.38	11.55	78,584	+0.07(+0.64%)
Mar 28, 2007	11.74	11.74	11.32	11.48	84,424	-0.19(-1.65%)
Mar 27, 2007	11.61	11.74	11.58	11.67	75,294	+0.12(+1.03%)
Mar 26, 2007	11.49	11.56	11.33	11.55	62,300	+0.14(+1.21%)
Mar 23, 2007	11.30	11.49	11.20	11.41	58,932	+0.07(+0.65%)
Mar 22, 2007	11.47	11.59	11.24	11.34	79,679	+0.06(+0.57%)
Mar 21, 2007	10.93	11.28	10.93	11.27	150,144	+0.57(+5.31%)
Mar 20, 2007	10.54	10.73	10.42	10.71	50,762	+0.06(+0.57%)
Mar 19, 2007	10.71	10.78	10.55	10.65	80,798	-0.07(-0.65%)
Mar 16, 2007	10.50	10.72	10.42	10.71	59,106	+0.21(+2.01%)
Mar 15, 2007	10.79	10.82	10.41	10.50	103,960	-0.39(-3.54%)
Mar 14, 2007	10.81	10.94	10.56	10.89	114,874	-0.10(-0.92%)
Mar 13, 2007	11.22	11.16	10.89	10.99	183,488	-0.23(-2.04%)
Mar 12, 2007	11.03	11.28	10.86	11.22	233,308	+0.53(+4.98%)
Mar 09, 2007	11.41	11.41	10.42	10.69	493,844	-0.48(-4.27%)
Mar 08, 2007	11.42	11.55	11.08	11.16	215,935	+0.04(+0.33%)
Mar 07, 2007	11.50	11.51	10.87	11.13	234,432	-0.41(-3.58%)
Mar 06, 2007	11.30	11.55	11.21	11.54	210,601	+0.70(+6.43%)
Mar 05, 2007	10.94	11.33	10.36	10.84	352,100	-0.28(-2.56%)
Mar 02, 2007	11.48	12.05	11.03	11.13	348,781	-0.56(-4.79%)

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.