Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	11.27	11.31	11.16	11.31	106,190	+0.08(+0.67%)
May 30, 2007	11.13	11.29	11.13	11.23	68,803	+0.04(+0.37%)
May 29, 2007	11.21	11.28	11.16	11.19	54,887	-0.05(-0.49%)
May 25, 2007	11.22	11.28	11.16	11.24	57,918	+0.08(+0.68%)
May 24, 2007	11.17	11.21	11.12	11.17	92,523	-0.03(-0.31%)
May 23, 2007	11.27	11.32	11.13	11.20	92,217	-0.08(-0.67%)
May 22, 2007	11.18	11.36	11.13	11.28	105,853	+0.10(+0.92%)
May 21, 2007	11.10	11.22	11.07	11.18	63,724	+0.04(+0.37%)
May 18, 2007	11.13	11.13	11.01	11.13	53,968	+0.06(+0.50%)
May 17, 2007	11.14	11.20	11.02	11.08	112,116	-0.11(-0.98%)
May 16, 2007	11.02	11.20	10.96	11.19	172,217	+0.20(+1.81%)
May 15, 2007	11.02	11.16	10.99	10.99	120,095	-0.05(-0.50%)
May 14, 2007	11.20	11.27	11.02	11.05	212,052	-0.19(-1.71%)
May 11, 2007	11.02	11.24	10.99	11.24	108,627	+0.19(+1.74%)
May 10, 2007	11.33	11.40	11.01	11.05	142,471	-0.32(-2.84%)
May 09, 2007	11.07	11.42	11.07	11.37	89,756	+0.18(+1.60%)
May 08, 2007	11.18	11.21	11.10	11.19	72,462	-0.02(-0.18%)
May 07, 2007	11.33	11.40	11.17	11.21	72,737	-0.15(-1.33%)
May 04, 2007	11.12	11.36	11.12	11.36	132,238	+0.25(+2.22%)
May 03, 2007	11.20	11.22	11.09	11.11	120,402	-0.08(-0.74%)
May 02, 2007	11.15	11.33	11.13	11.20	100,495	+0.03(+0.31%)
May 01, 2007	11.00	11.20	11.00	11.16	150,868	+0.24(+2.20%)
Apr 30, 2007	11.06	11.06	10.80	10.92	247,602	-0.10(-0.94%)
Apr 27, 2007	10.99	11.07	10.99	11.02	53,992	+0.01(+0.06%)
Apr 26, 2007	11.00	11.05	10.99	11.02	152,046	-0.01(-0.06%)
Apr 25, 2007	11.02	11.05	10.96	11.02	232,066	+0.03(+0.31%)
Apr 24, 2007	10.99	11.00	10.78	10.99	228,631	+0.00(+0.00%)
Apr 23, 2007	11.06	11.24	10.96	10.99	73,424	-0.07(-0.62%)
Apr 20, 2007	11.15	11.15	10.94	11.06	118,137	+0.07(+0.63%)
Apr 19, 2007	11.06	11.22	10.96	10.99	74,567	-0.14(-1.23%)
Apr 18, 2007	11.23	11.27	11.13	11.13	35,887	-0.17(-1.52%)
Apr 17, 2007	11.32	11.33	11.24	11.30	38,898	-0.03(-0.30%)
Apr 16, 2007	11.23	11.34	11.21	11.33	44,919	+0.17(+1.54%)
Apr 13, 2007	11.29	11.29	11.09	11.16	57,218	-0.14(-1.22%)
Apr 12, 2007	10.92	11.30	10.92	11.30	88,170	+0.36(+3.26%)
Apr 11, 2007	11.27	11.27	10.91	10.94	70,319	-0.32(-2.81%)
Apr 10, 2007	11.16	11.38	11.16	11.26	42,914	+0.10(+0.86%)
Apr 09, 2007	11.28	11.28	11.16	11.16	267,764	-0.14(-1.22%)
Apr 05, 2007	11.26	11.37	11.25	11.30	68,321	+0.05(+0.49%)
Apr 04, 2007	11.31	11.40	11.22	11.24	46,822	-0.10(-0.85%)
Apr 03, 2007	11.08	11.40	11.08	11.34	106,164	+0.25(+2.29%)
Apr 02, 2007	11.18	11.21	10.99	11.09	66,949	-0.09(-0.80%)
Mar 30, 2007	11.24	11.34	11.06	11.18	106,423	-0.05(-0.49%)
Mar 29, 2007	11.13	11.38	11.07	11.23	62,880	+0.17(+1.55%)
Mar 28, 2007	11.21	11.23	11.06	11.06	258,160	-0.21(-1.89%)
Mar 27, 2007	11.13	11.40	11.13	11.27	54,190	+0.12(+1.11%)
Mar 26, 2007	11.24	11.32	11.08	11.15	122,711	-0.11(-0.98%)
Mar 23, 2007	11.38	11.44	11.26	11.26	153,541	-0.14(-1.27%)
Mar 22, 2007	11.49	11.51	11.38	11.40	273,485	-0.03(-0.30%)
Mar 21, 2007	11.46	11.51	11.43	11.44	540,743	-0.03(-0.30%)
Mar 20, 2007	11.45	11.53	11.44	11.47	122,385	-0.01(-0.06%)
Mar 19, 2007	11.51	11.60	11.38	11.48	131,777	+0.03(+0.30%)
Mar 16, 2007	11.53	11.57	11.43	11.44	292,197	-0.09(-0.77%)
Mar 15, 2007	11.40	11.61	11.40	11.53	129,884	+0.15(+1.33%)
Mar 14, 2007	11.30	11.40	11.27	11.38	137,753	+0.09(+0.79%)
Mar 13, 2007	11.52	11.48	11.27	11.29	440,853	-0.23(-1.97%)
Mar 12, 2007	11.57	11.64	11.48	11.52	122,838	-0.08(-0.65%)
Mar 09, 2007	11.64	11.70	11.53	11.59	75,285	+0.01(+0.12%)
Mar 08, 2007	11.72	11.75	11.57	11.58	107,579	-0.07(-0.59%)
Mar 07, 2007	11.57	11.72	11.50	11.65	148,466	-0.06(-0.47%)
Mar 06, 2007	11.55	11.84	11.45	11.70	152,234	+0.23(+1.98%)
Mar 05, 2007	11.75	11.79	11.43	11.48	492,570	-0.34(-2.85%)
Mar 02, 2007	11.84	11.91	11.75	11.81	463,704	-0.10(-0.86%)

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.