Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	12.65	12.87	12.53	12.70	747,268	+0.05(+0.42%)
May 30, 2007	12.52	12.77	12.09	12.65	1,242,553	+0.13(+1.03%)
May 29, 2007	11.97	12.61	11.97	12.52	1,283,918	+0.72(+6.09%)
May 25, 2007	11.57	11.85	11.56	11.80	809,736	+0.23(+2.02%)
May 24, 2007	11.72	12.21	11.41	11.57	869,016	-0.09(-0.80%)
May 23, 2007	11.41	11.91	11.39	11.66	1,028,011	+0.23(+1.99%)
May 22, 2007	11.13	11.59	11.13	11.43	735,796	+0.32(+2.84%)
May 21, 2007	10.79	11.29	10.76	11.12	1,161,984	+0.46(+4.27%)
May 18, 2007	10.40	10.76	10.34	10.66	956,312	+0.27(+2.58%)
May 17, 2007	10.43	10.60	10.19	10.40	1,013,881	-0.01(-0.06%)
May 16, 2007	10.14	10.44	10.00	10.40	1,351,042	+0.32(+3.19%)
May 15, 2007	9.905	10.41	9.899	10.08	1,509,263	+0.23(+2.37%)
May 14, 2007	10.35	10.42	9.753	9.846	939,647	-0.44(-4.31%)
May 11, 2007	9.957	10.31	9.928	10.29	816,272	+0.39(+3.89%)
May 10, 2007	9.840	10.76	9.723	9.905	2,352,155	+0.41(+4.31%)
May 09, 2007	9.461	9.636	9.379	9.496	1,311,463	+0.02(+0.25%)
May 08, 2007	9.577	9.589	9.367	9.472	952,236	-0.18(-1.88%)
May 07, 2007	9.694	9.840	9.525	9.653	459,357	-0.09(-0.90%)
May 04, 2007	9.928	9.963	9.659	9.741	609,424	-0.14(-1.42%)
May 03, 2007	9.922	10.06	9.700	9.881	508,327	-0.04(-0.41%)
May 02, 2007	9.688	10.21	9.688	9.922	769,700	+0.27(+2.78%)
May 01, 2007	9.928	9.963	9.490	9.653	773,378	-0.29(-2.94%)
Apr 30, 2007	10.19	10.32	9.945	9.945	413,977	-0.28(-2.74%)
Apr 27, 2007	10.16	10.32	9.875	10.23	371,750	+0.05(+0.46%)
Apr 26, 2007	10.17	10.34	10.09	10.18	612,164	-0.06(-0.57%)
Apr 25, 2007	9.852	10.34	9.846	10.24	981,151	+0.37(+3.73%)
Apr 24, 2007	10.16	10.16	9.799	9.869	793,330	-0.23(-2.26%)
Apr 23, 2007	9.928	10.16	9.823	10.10	607,743	+0.09(+0.88%)
Apr 20, 2007	9.980	10.13	9.794	10.01	468,840	+0.06(+0.59%)
Apr 19, 2007	9.893	10.00	9.665	9.951	761,652	-0.11(-1.05%)
Apr 18, 2007	10.18	10.22	9.805	10.06	1,037,169	-0.19(-1.82%)
Apr 17, 2007	10.34	10.40	10.17	10.24	567,129	-0.05(-0.45%)
Apr 16, 2007	10.23	10.41	10.21	10.29	582,712	+0.06(+0.57%)
Apr 13, 2007	10.52	10.60	10.19	10.23	721,520	-0.40(-3.74%)
Apr 12, 2007	10.34	10.63	10.16	10.63	836,482	+0.29(+2.77%)
Apr 11, 2007	10.51	10.54	10.10	10.34	848,388	-0.24(-2.26%)
Apr 10, 2007	10.86	10.97	10.52	10.58	545,037	-0.30(-2.79%)
Apr 09, 2007	10.86	11.01	10.49	10.89	852,064	+0.12(+1.08%)
Apr 05, 2007	10.71	10.82	10.63	10.77	618,842	-0.01(-0.11%)
Apr 04, 2007	11.00	11.00	10.75	10.78	402,230	-0.19(-1.76%)
Apr 03, 2007	10.61	11.05	10.61	10.97	688,192	+0.08(+0.75%)
Apr 02, 2007	10.82	10.94	10.37	10.89	876,551	-0.05(-0.43%)
Mar 30, 2007	10.81	11.15	10.49	10.94	720,898	+0.13(+1.19%)
Mar 29, 2007	10.66	10.91	10.61	10.81	763,193	-0.34(-3.09%)
Mar 28, 2007	11.49	11.61	11.04	11.15	1,289,740	-0.33(-2.90%)
Mar 27, 2007	11.12	11.73	11.11	11.49	1,465,085	+0.40(+3.58%)
Mar 26, 2007	10.80	11.10	10.63	11.09	1,266,110	+0.11(+1.01%)
Mar 23, 2007	10.96	11.07	10.88	10.98	1,070,560	+0.11(+1.02%)
Mar 22, 2007	10.98	10.98	10.67	10.87	1,484,092	+0.05(+0.49%)
Mar 21, 2007	10.71	10.90	10.04	10.82	2,959,109	+0.24(+2.26%)
Mar 20, 2007	11.25	11.96	10.41	10.58	9,623,885	-3.01(-22.14%)
Mar 19, 2007	13.25	14.15	13.01	13.58	2,893,687	+0.97(+7.68%)
Mar 16, 2007	12.49	12.77	12.29	12.61	920,558	+0.13(+1.03%)
Mar 15, 2007	12.76	13.00	12.35	12.49	1,189,397	-0.30(-2.37%)
Mar 14, 2007	12.88	12.94	11.74	12.79	1,912,864	+0.15(+1.15%)
Mar 13, 2007	12.93	13.09	12.56	12.64	1,272,617	-0.29(-2.21%)
Mar 12, 2007	13.26	13.29	12.77	12.93	1,451,043	+0.07(+0.55%)
Mar 09, 2007	13.37	13.58	12.64	12.86	1,268,336	-0.39(-2.95%)
Mar 08, 2007	13.00	13.68	12.97	13.25	1,786,321	+0.41(+3.18%)
Mar 07, 2007	13.02	13.31	12.44	12.84	1,068,847	-0.23(-1.74%)
Mar 06, 2007	13.25	13.61	12.76	13.07	2,197,799	+0.34(+2.71%)
Mar 05, 2007	13.03	13.36	12.51	12.73	1,854,315	-0.64(-4.81%)
Mar 02, 2007	14.21	14.68	13.37	13.37	2,129,647	-1.20(-8.26%)

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.