Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.20	13.33	13.00	13.08	228,379	-0.14(-1.06%)
May 30, 2007	13.31	13.31	12.59	13.22	265,042	-0.12(-0.90%)
May 29, 2007	13.38	13.38	12.74	13.34	350,294	+0.01(+0.08%)
May 25, 2007	13.00	13.37	12.88	13.33	224,468	+0.33(+2.54%)
May 24, 2007	13.40	13.50	12.26	13.00	428,160	-0.36(-2.69%)
May 23, 2007	13.86	14.00	12.78	13.36	769,017	-0.45(-3.26%)
May 22, 2007	12.89	13.88	12.84	13.81	540,025	+0.97(+7.55%)
May 21, 2007	12.55	13.00	12.35	12.84	487,264	+0.34(+2.72%)
May 18, 2007	12.46	12.52	12.01	12.50	366,246	+0.10(+0.81%)
May 17, 2007	12.30	12.49	12.22	12.40	279,515	+0.04(+0.32%)
May 16, 2007	12.22	12.50	12.18	12.36	407,233	+0.13(+1.06%)
May 15, 2007	11.98	12.48	11.98	12.23	619,445	+0.23(+1.92%)
May 14, 2007	12.42	12.52	12.00	12.00	367,817	-0.38(-3.07%)
May 11, 2007	12.06	12.64	11.96	12.38	321,268	+0.21(+1.73%)
May 10, 2007	12.49	12.53	11.90	12.17	1,105,410	-0.03(-0.25%)
May 09, 2007	12.60	12.75	12.16	12.20	736,570	-0.57(-4.46%)
May 08, 2007	13.56	13.80	12.52	12.77	1,419,201	-0.99(-7.19%)
May 07, 2007	13.86	14.10	13.70	13.76	447,237	-0.34(-2.41%)
May 04, 2007	14.11	14.73	13.45	14.10	1,255,780	+0.05(+0.36%)
May 03, 2007	14.80	15.44	13.78	14.05	1,444,579	-0.67(-4.55%)
May 02, 2007	14.29	14.82	13.50	14.72	1,893,854	+0.51(+3.59%)
May 01, 2007	15.78	15.80	13.80	14.21	1,544,689	-1.51(-9.61%)
Apr 30, 2007	16.02	16.02	15.68	15.72	351,566	-0.30(-1.87%)
Apr 27, 2007	16.00	16.15	15.76	16.02	197,491	-0.04(-0.25%)
Apr 26, 2007	15.93	16.31	15.60	16.06	580,673	+0.18(+1.13%)
Apr 25, 2007	15.60	16.02	15.34	15.88	360,118	+0.43(+2.78%)
Apr 24, 2007	15.72	15.76	15.10	15.45	553,769	-0.21(-1.34%)
Apr 23, 2007	16.09	16.09	15.43	15.66	670,867	-0.44(-2.73%)
Apr 20, 2007	16.11	16.15	15.69	16.10	714,398	+0.25(+1.58%)
Apr 19, 2007	15.57	16.19	15.25	15.85	970,140	+0.10(+0.63%)
Apr 18, 2007	15.42	16.21	15.10	15.75	1,211,281	+0.21(+1.35%)
Apr 17, 2007	15.09	15.60	14.85	15.54	771,391	+0.45(+2.98%)
Apr 16, 2007	14.49	15.23	14.00	15.09	1,895,128	+0.71(+4.94%)
Apr 13, 2007	14.49	14.96	13.68	14.38	981,229	-0.14(-0.96%)
Apr 12, 2007	14.29	14.65	14.13	14.52	295,886	+0.22(+1.54%)
Apr 11, 2007	14.48	14.48	14.11	14.30	322,607	-0.10(-0.69%)
Apr 10, 2007	14.01	14.50	14.01	14.40	472,896	+0.42(+3.00%)
Apr 09, 2007	13.60	14.14	13.53	13.98	508,807	+0.48(+3.56%)
Apr 05, 2007	12.93	13.74	12.92	13.50	429,791	+0.54(+4.17%)
Apr 04, 2007	13.12	13.55	12.91	12.96	398,397	-0.05(-0.38%)
Apr 03, 2007	13.06	13.23	12.99	13.01	188,995	+0.03(+0.23%)
Apr 02, 2007	13.00	13.28	12.96	12.98	559,847	+0.02(+0.15%)
Mar 30, 2007	13.14	13.25	12.83	12.96	293,848	-0.14(-1.07%)
Mar 29, 2007	13.24	13.27	13.04	13.10	221,938	-0.11(-0.83%)
Mar 28, 2007	13.09	13.32	13.06	13.21	212,608	+0.08(+0.61%)
Mar 27, 2007	13.40	13.40	13.04	13.13	218,392	-0.21(-1.57%)
Mar 26, 2007	13.25	14.00	13.05	13.34	623,675	+0.12(+0.91%)
Mar 23, 2007	13.05	13.59	13.00	13.22	545,221	+0.17(+1.30%)
Mar 22, 2007	12.78	13.14	12.70	13.05	515,375	+0.37(+2.92%)
Mar 21, 2007	12.50	12.93	12.50	12.68	270,882	+0.19(+1.52%)
Mar 20, 2007	12.45	12.64	12.44	12.49	374,471	+0.07(+0.56%)
Mar 19, 2007	12.48	12.68	12.35	12.42	622,390	-0.02(-0.16%)
Mar 16, 2007	12.47	12.70	12.38	12.44	619,223	+0.00(+0.00%)
Mar 15, 2007	12.33	12.48	12.10	12.44	445,527	+0.13(+1.06%)
Mar 14, 2007	12.37	12.67	12.10	12.31	622,629	-0.08(-0.65%)
Mar 13, 2007	12.40	12.56	12.31	12.39	370,623	-0.01(-0.08%)
Mar 12, 2007	12.60	12.66	12.09	12.40	443,410	+0.03(+0.24%)
Mar 09, 2007	12.24	12.58	12.07	12.37	817,702	+0.19(+1.56%)
Mar 08, 2007	11.80	12.21	11.39	12.18	1,120,915	+0.51(+4.37%)
Mar 07, 2007	11.99	12.33	11.64	11.67	656,352	-0.29(-2.42%)
Mar 06, 2007	11.98	12.40	11.95	11.96	836,782	+0.10(+0.84%)
Mar 05, 2007	11.33	11.99	11.22	11.86	940,016	+0.44(+3.85%)
Mar 02, 2007	11.83	11.96	11.41	11.42	669,673	-0.56(-4.67%)

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.