Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	11.48	11.48	11.34	11.46	30,180	+0.00(+0.00%)
May 30, 2007	11.46	11.46	11.40	11.46	49,681	+0.04(+0.34%)
May 29, 2007	11.45	11.48	11.41	11.42	30,954	-0.01(-0.11%)
May 25, 2007	11.40	11.47	11.35	11.43	64,539	+0.01(+0.11%)
May 24, 2007	11.44	11.46	11.35	11.42	54,170	-0.05(-0.45%)
May 23, 2007	11.62	11.62	11.45	11.47	69,647	-0.03(-0.22%)
May 22, 2007	11.47	11.54	11.47	11.49	40,550	-0.01(-0.11%)
May 21, 2007	11.57	11.57	11.47	11.51	66,242	-0.01(-0.06%)
May 18, 2007	11.71	11.71	11.51	11.51	82,338	-0.08(-0.72%)
May 17, 2007	11.60	11.69	11.60	11.60	50,610	+0.00(+0.00%)
May 16, 2007	11.74	11.86	11.60	11.60	76,612	-0.07(-0.61%)
May 15, 2007	11.76	11.76	11.67	11.67	15,322	-0.06(-0.50%)
May 14, 2007	11.81	11.82	11.63	11.73	53,241	-0.01(-0.06%)
May 11, 2007	11.56	11.73	11.56	11.73	56,956	+0.01(+0.11%)
May 10, 2007	11.68	11.76	11.67	11.72	46,121	+0.01(+0.06%)
May 09, 2007	11.70	11.72	11.66	11.71	50,610	+0.00(+0.00%)
May 08, 2007	11.76	11.78	11.69	11.71	38,228	-0.06(-0.49%)
May 07, 2007	11.69	11.77	11.67	11.77	43,026	+0.07(+0.60%)
May 04, 2007	11.70	11.74	11.68	11.70	54,170	+0.01(+0.06%)
May 03, 2007	11.69	11.72	11.63	11.69	35,287	+0.06(+0.56%)
May 02, 2007	11.63	11.72	11.61	11.63	93,636	-0.02(-0.17%)
May 01, 2007	11.82	11.82	11.64	11.65	108,340	-0.09(-0.77%)
Apr 30, 2007	11.88	11.88	11.73	11.74	76,612	-0.02(-0.16%)
Apr 27, 2007	11.71	12.04	11.71	11.76	56,646	+0.04(+0.33%)
Apr 26, 2007	11.71	11.77	11.69	11.72	35,287	+0.01(+0.11%)
Apr 25, 2007	11.77	11.77	11.68	11.71	69,182	-0.06(-0.49%)
Apr 24, 2007	11.72	11.81	11.69	11.77	37,300	+0.07(+0.61%)
Apr 23, 2007	11.72	11.73	11.66	11.69	34,204	+0.03(+0.22%)
Apr 20, 2007	11.62	11.73	11.60	11.67	30,335	+0.06(+0.50%)
Apr 19, 2007	11.64	11.64	11.59	11.61	28,168	+0.05(+0.39%)
Apr 18, 2007	11.57	11.61	11.57	11.57	18,572	-0.01(-0.06%)
Apr 17, 2007	11.59	11.62	11.53	11.57	43,026	+0.00(+0.00%)
Apr 16, 2007	11.62	11.64	11.57	11.57	46,276	-0.09(-0.78%)
Apr 13, 2007	11.68	11.73	11.54	11.66	70,885	+0.08(+0.73%)
Apr 12, 2007	11.69	11.69	11.50	11.58	51,229	+0.08(+0.73%)
Apr 11, 2007	11.42	11.56	11.42	11.49	96,887	-0.07(-0.61%)
Apr 10, 2007	11.40	11.60	11.40	11.57	94,875	+0.06(+0.50%)
Apr 09, 2007	11.42	11.51	11.42	11.51	76,302	+0.09(+0.79%)
Apr 05, 2007	11.40	11.53	11.40	11.42	42,252	-0.01(-0.11%)
Apr 04, 2007	11.53	11.64	11.43	11.43	85,743	-0.03(-0.28%)
Apr 03, 2007	11.47	11.63	11.44	11.46	56,491	-0.01(-0.06%)
Apr 02, 2007	11.48	11.51	11.47	11.47	36,216	+0.00(+0.00%)
Mar 30, 2007	11.45	11.48	11.41	11.47	45,193	+0.02(+0.17%)
Mar 29, 2007	11.38	11.45	11.38	11.45	34,668	+0.02(+0.17%)
Mar 28, 2007	11.40	11.44	11.37	11.43	34,978	+0.03(+0.28%)
Mar 27, 2007	11.40	11.44	11.34	11.40	56,491	-0.06(-0.51%)
Mar 26, 2007	11.43	11.46	11.39	11.46	38,073	+0.03(+0.28%)
Mar 23, 2007	11.40	11.44	11.40	11.42	27,549	-0.01(-0.06%)
Mar 22, 2007	11.40	11.44	11.37	11.43	49,526	+0.03(+0.23%)
Mar 21, 2007	11.42	11.45	11.40	11.40	21,977	+0.00(+0.00%)
Mar 20, 2007	11.42	11.46	11.40	11.40	23,989	-0.10(-0.90%)
Mar 19, 2007	11.44	11.51	11.40	11.51	61,134	+0.06(+0.51%)
Mar 16, 2007	11.47	11.47	11.41	11.45	19,810	+0.01(+0.06%)
Mar 15, 2007	11.62	11.62	11.40	11.44	39,002	-0.07(-0.62%)
Mar 14, 2007	11.47	11.51	11.44	11.51	43,026	+0.05(+0.40%)
Mar 13, 2007	11.57	11.55	11.42	11.47	52,622	-0.10(-0.90%)
Mar 12, 2007	11.60	11.76	11.39	11.57	71,040	+0.06(+0.51%)
Mar 09, 2007	11.56	11.62	11.51	11.51	61,908	-0.01(-0.06%)
Mar 08, 2007	11.53	11.57	11.52	11.52	19,656	+0.00(+0.00%)
Mar 07, 2007	11.57	11.63	11.50	11.52	30,954	-0.04(-0.34%)
Mar 06, 2007	11.48	11.63	11.48	11.56	34,978	+0.06(+0.56%)
Mar 05, 2007	11.56	11.56	11.41	11.49	39,621	-0.06(-0.56%)
Mar 02, 2007	11.53	11.60	11.37	11.56	40,085	+0.05(+0.39%)

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.