Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	9.643	9.966	9.477	9.815	389,184	+0.17(+1.79%)
May 30, 2007	9.758	9.794	9.485	9.643	384,033	-0.22(-2.26%)
May 29, 2007	9.894	9.902	9.686	9.866	215,647	+0.03(+0.29%)
May 25, 2007	9.887	10.10	9.736	9.837	182,996	-0.06(-0.65%)
May 24, 2007	10.05	10.11	9.858	9.902	145,542	-0.19(-1.92%)
May 23, 2007	10.23	10.28	10.02	10.10	267,904	-0.10(-0.99%)
May 22, 2007	10.02	10.23	9.959	10.20	166,727	+0.19(+1.87%)
May 21, 2007	10.10	10.14	9.923	10.01	209,956	-0.09(-0.93%)
May 18, 2007	10.12	10.23	9.966	10.10	153,934	-0.01(-0.07%)
May 17, 2007	10.30	10.30	9.995	10.11	226,326	-0.20(-1.95%)
May 16, 2007	10.14	10.38	10.07	10.31	317,429	+0.20(+1.99%)
May 15, 2007	10.40	10.57	10.07	10.11	412,055	-0.27(-2.56%)
May 14, 2007	10.57	10.58	10.18	10.38	211,733	-0.21(-1.97%)
May 11, 2007	10.50	10.73	10.35	10.58	226,430	+0.01(+0.07%)
May 10, 2007	10.95	10.95	10.51	10.58	311,823	-0.39(-3.54%)
May 09, 2007	10.99	11.56	10.79	10.97	302,557	-0.22(-1.93%)
May 08, 2007	11.90	11.90	10.93	11.18	421,848	-0.68(-5.70%)
May 07, 2007	12.53	12.55	11.76	11.86	365,593	-0.74(-5.88%)
May 04, 2007	12.58	12.89	12.55	12.60	157,671	-0.07(-0.57%)
May 03, 2007	13.25	13.25	12.58	12.67	206,396	-0.64(-4.81%)
May 02, 2007	12.81	13.35	12.72	13.31	211,156	+0.47(+3.64%)
May 01, 2007	12.90	13.00	12.63	12.84	166,489	-0.10(-0.78%)
Apr 30, 2007	13.48	13.48	12.81	12.94	193,476	-0.44(-3.28%)
Apr 27, 2007	13.71	13.88	13.32	13.38	102,334	-0.40(-2.87%)
Apr 26, 2007	13.76	13.88	13.66	13.78	102,444	-0.04(-0.31%)
Apr 25, 2007	13.57	14.16	13.56	13.82	151,289	+0.31(+2.29%)
Apr 24, 2007	14.32	14.32	13.39	13.51	111,118	-0.23(-1.67%)
Apr 23, 2007	13.83	14.12	13.69	13.74	110,052	-0.17(-1.24%)
Apr 20, 2007	14.17	14.17	13.58	13.91	147,773	-0.03(-0.21%)
Apr 19, 2007	13.55	14.18	13.20	13.94	279,623	+0.35(+2.59%)
Apr 18, 2007	13.63	14.05	13.58	13.59	162,317	-0.01(-0.11%)
Apr 17, 2007	14.29	14.33	13.43	13.60	212,202	-0.72(-5.02%)
Apr 16, 2007	14.09	14.32	14.09	14.32	112,932	+0.29(+2.05%)
Apr 13, 2007	13.97	14.08	13.81	14.04	135,092	+0.04(+0.31%)
Apr 12, 2007	13.91	14.02	13.84	13.99	104,045	+0.00(+0.00%)
Apr 11, 2007	14.20	14.20	13.88	13.99	107,114	-0.17(-1.17%)
Apr 10, 2007	14.19	14.24	14.06	14.16	188,492	-0.04(-0.30%)
Apr 09, 2007	13.89	14.41	13.68	14.20	413,543	+0.42(+3.08%)
Apr 05, 2007	13.58	13.78	13.48	13.78	185,288	+0.23(+1.70%)
Apr 04, 2007	13.81	13.85	13.47	13.55	173,242	-0.18(-1.31%)
Apr 03, 2007	13.89	14.03	13.50	13.73	187,720	-0.16(-1.14%)
Apr 02, 2007	13.86	13.94	13.40	13.89	173,191	+0.02(+0.16%)
Mar 30, 2007	14.08	14.17	13.61	13.86	231,211	-0.14(-1.03%)
Mar 29, 2007	14.12	14.25	13.77	14.01	102,721	-0.02(-0.15%)
Mar 28, 2007	13.97	14.06	13.85	14.03	301,902	-0.04(-0.31%)
Mar 27, 2007	14.28	14.64	14.00	14.07	207,542	-0.30(-2.10%)
Mar 26, 2007	14.48	14.65	14.25	14.37	115,468	-0.03(-0.20%)
Mar 23, 2007	14.24	14.53	14.21	14.40	159,357	+0.20(+1.42%)
Mar 22, 2007	14.65	14.70	13.99	14.20	148,253	-0.29(-1.98%)
Mar 21, 2007	14.22	14.49	13.94	14.49	117,833	+0.24(+1.67%)
Mar 20, 2007	14.22	14.35	13.86	14.25	154,290	+0.00(+0.00%)
Mar 19, 2007	13.88	14.35	13.73	14.25	195,229	+0.45(+3.28%)
Mar 16, 2007	14.30	14.43	13.79	13.80	303,262	-0.52(-3.62%)
Mar 15, 2007	13.99	14.32	13.99	14.32	116,206	+0.27(+1.89%)
Mar 14, 2007	13.67	14.11	13.49	14.05	392,390	+0.30(+2.20%)
Mar 13, 2007	14.61	14.67	13.67	13.75	288,191	-0.86(-5.91%)
Mar 12, 2007	14.53	14.81	14.47	14.61	142,324	-0.09(-0.64%)
Mar 09, 2007	14.07	14.87	14.05	14.71	261,305	+0.71(+5.09%)
Mar 08, 2007	14.17	14.56	13.89	13.99	210,953	-0.33(-2.31%)
Mar 07, 2007	13.93	14.68	13.85	14.32	397,383	+0.22(+1.58%)
Mar 06, 2007	13.77	14.32	13.66	14.10	312,264	+0.24(+1.76%)
Mar 05, 2007	13.77	14.00	13.31	13.86	743,496	-0.59(-4.08%)
Mar 02, 2007	14.78	15.32	14.37	14.45	312,717	-0.75(-4.92%)

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.