Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	10.90	11.20	10.60	11.20	11,800	+0.40(+3.70%)
May 30, 2007	11.50	11.60	10.70	10.80	11,840	-1.00(-8.47%)
May 29, 2007	10.80	11.90	10.80	11.80	28,040	+1.20(+11.32%)
May 25, 2007	11.10	11.10	10.50	10.60	8,860	-0.60(-5.36%)
May 24, 2007	11.10	11.40	11.10	11.20	4,990	-0.20(-1.75%)
May 23, 2007	11.40	11.50	11.30	11.40	11,620	+0.30(+2.70%)
May 22, 2007	11.50	11.50	11.00	11.10	9,720	-0.60(-5.13%)
May 21, 2007	11.00	11.70	11.00	11.70	19,930	+0.20(+1.74%)
May 18, 2007	11.00	11.50	10.70	11.50	5,790	+0.50(+4.55%)
May 17, 2007	11.40	11.40	10.60	11.00	20,740	-0.30(-2.65%)
May 16, 2007	12.00	12.00	11.30	11.30	22,070	-0.70(-5.83%)
May 15, 2007	13.70	13.70	11.60	12.00	48,720	-2.40(-16.67%)
May 14, 2007	14.20	14.90	14.10	14.40	24,050	+0.10(+0.70%)
May 11, 2007	13.60	14.40	13.50	14.30	14,990	+0.60(+4.38%)
May 10, 2007	13.30	13.70	13.00	13.70	16,810	+0.10(+0.74%)
May 09, 2007	14.30	14.30	13.60	13.60	8,140	-0.10(-0.73%)
May 08, 2007	13.00	13.70	13.00	13.70	23,940	+1.30(+10.48%)
May 07, 2007	11.00	12.60	11.00	12.40	12,880	+1.40(+12.73%)
May 04, 2007	11.10	11.20	11.00	11.00	4,030	-0.10(-0.90%)
May 03, 2007	10.50	11.20	10.50	11.10	4,240	+0.10(+0.91%)
May 02, 2007	10.30	11.20	10.30	11.00	7,600	+0.90(+8.91%)
May 01, 2007	10.50	10.60	10.10	10.10	9,270	-0.90(-8.18%)
Apr 30, 2007	11.00	11.40	10.20	11.00	13,720	-0.40(-3.51%)
Apr 27, 2007	11.60	11.60	11.00	11.40	7,190	-0.20(-1.72%)
Apr 26, 2007	11.50	11.60	11.20	11.60	2,870	+0.10(+0.87%)
Apr 25, 2007	11.50	11.70	11.30	11.50	5,860	+0.30(+2.68%)
Apr 24, 2007	11.70	11.70	11.20	11.20	5,490	-0.50(-4.27%)
Apr 23, 2007	11.90	12.20	11.60	11.70	2,340	-0.40(-3.31%)
Apr 20, 2007	11.80	12.50	11.40	12.10	47,580	+0.70(+6.14%)
Apr 19, 2007	11.40	11.50	11.30	11.40	8,270	+0.10(+0.88%)
Apr 18, 2007	11.50	11.60	11.30	11.30	5,580	-0.50(-4.24%)
Apr 17, 2007	11.80	11.90	11.40	11.80	2,000	+0.00(+0.00%)
Apr 16, 2007	11.60	11.80	11.40	11.80	3,020	-0.10(-0.84%)
Apr 13, 2007	11.40	12.00	11.00	11.90	2,570	-0.20(-1.65%)
Apr 12, 2007	11.70	12.10	11.70	12.10	2,240	+0.00(+0.00%)
Apr 11, 2007	12.20	12.60	11.60	12.10	23,960	-0.50(-3.97%)
Apr 10, 2007	12.80	13.00	12.50	12.60	6,580	-0.40(-3.08%)
Apr 09, 2007	13.20	13.40	12.50	13.00	2,210	-0.20(-1.52%)
Apr 05, 2007	12.40	13.30	12.40	13.20	3,340	+0.40(+3.12%)
Apr 04, 2007	12.70	12.80	12.40	12.80	2,990	+0.00(+0.00%)
Apr 03, 2007	12.50	13.00	12.50	12.80	2,140	-0.10(-0.78%)
Apr 02, 2007	12.90	13.40	12.50	12.90	12,740	-0.10(-0.77%)
Mar 30, 2007	14.10	14.10	12.80	13.00	17,960	-1.00(-7.14%)
Mar 29, 2007	14.90	14.90	13.90	14.00	21,450	-0.70(-4.76%)
Mar 28, 2007	14.70	15.30	14.40	14.70	20,270	-0.20(-1.34%)
Mar 27, 2007	14.90	15.00	14.70	14.90	1,600	-0.10(-0.67%)
Mar 26, 2007	15.90	15.90	14.90	15.00	6,110	-0.80(-5.06%)
Mar 23, 2007	16.00	16.00	15.70	15.80	5,470	-0.20(-1.25%)
Mar 22, 2007	14.10	16.00	14.10	16.00	45,430	+1.90(+13.48%)
Mar 21, 2007	13.60	14.30	13.60	14.10	31,570	+0.30(+2.17%)
Mar 20, 2007	13.40	13.80	12.50	13.80	18,160	+0.40(+2.99%)
Mar 19, 2007	13.00	13.50	13.00	13.40	7,140	+0.20(+1.52%)
Mar 16, 2007	13.80	14.00	13.20	13.20	5,670	-0.90(-6.38%)
Mar 15, 2007	13.20	14.20	13.20	14.10	20,220	+0.20(+1.44%)
Mar 14, 2007	13.80	14.30	13.70	13.90	27,660	-0.30(-2.11%)
Mar 13, 2007	13.50	14.20	13.30	14.20	7,510	+0.40(+2.90%)
Mar 12, 2007	13.20	14.20	13.00	13.80	23,740	+0.60(+4.55%)
Mar 09, 2007	12.90	13.40	12.90	13.20	6,640	+0.20(+1.54%)
Mar 08, 2007	12.70	13.20	12.70	13.00	8,300	+0.00(+0.00%)
Mar 07, 2007	12.80	13.00	12.70	13.00	14,720	+0.00(+0.00%)
Mar 06, 2007	12.70	13.40	12.70	13.00	4,560	-0.50(-3.70%)
Mar 05, 2007	13.40	13.50	12.40	13.50	6,390	+0.50(+3.85%)
Mar 02, 2007	12.80	13.40	12.30	13.00	5,600	+0.20(+1.56%)

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.