Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	10.60	10.60	10.38	10.55	11,422	+0.04(+0.37%)
May 30, 2007	10.36	10.58	10.36	10.51	9,082	-0.07(-0.67%)
May 29, 2007	10.81	10.84	10.56	10.58	10,905	-0.14(-1.32%)
May 25, 2007	10.91	10.91	10.62	10.72	18,437	-0.01(-0.07%)
May 24, 2007	10.71	10.88	10.65	10.73	31,347	+0.10(+0.96%)
May 23, 2007	10.67	10.67	10.35	10.63	18,611	+0.11(+1.04%)
May 22, 2007	10.79	10.90	10.35	10.52	15,779	-0.07(-0.64%)
May 21, 2007	10.35	10.59	10.35	10.59	10,521	+0.12(+1.18%)
May 18, 2007	10.73	11.08	10.42	10.46	15,304	-0.14(-1.33%)
May 17, 2007	10.90	10.91	10.38	10.60	16,892	-0.36(-3.29%)
May 16, 2007	10.99	11.00	10.77	10.96	67,445	-0.02(-0.21%)
May 15, 2007	10.63	10.99	10.63	10.99	14,553	+0.33(+3.09%)
May 14, 2007	10.47	10.66	10.42	10.66	11,753	+0.27(+2.56%)
May 11, 2007	10.35	10.51	10.27	10.39	11,006	+0.05(+0.45%)
May 10, 2007	10.42	10.46	10.14	10.35	15,417	+0.05(+0.53%)
May 09, 2007	9.907	10.33	9.907	10.29	33,563	+0.42(+4.20%)
May 08, 2007	10.32	10.38	9.249	9.876	28,192	-0.33(-3.22%)
May 07, 2007	10.42	10.66	10.13	10.20	31,393	-0.40(-3.77%)
May 04, 2007	11.20	11.26	10.59	10.60	20,378	-0.56(-4.98%)
May 03, 2007	11.30	11.38	11.04	11.16	22,707	-0.21(-1.86%)
May 02, 2007	11.04	11.43	11.04	11.37	116,523	+0.33(+2.98%)
May 01, 2007	11.06	11.08	10.98	11.04	50,469	+0.01(+0.07%)
Apr 30, 2007	11.26	11.26	10.96	11.04	44,792	+0.06(+0.57%)
Apr 27, 2007	10.88	11.27	10.88	10.97	90,719	+0.10(+0.94%)
Apr 26, 2007	10.71	10.89	10.17	10.87	37,715	+0.15(+1.43%)
Apr 25, 2007	10.13	10.88	10.13	10.72	124,453	+0.61(+6.08%)
Apr 24, 2007	9.790	10.18	9.711	10.10	127,181	+0.39(+4.03%)
Apr 23, 2007	9.398	9.790	9.398	9.711	81,383	+0.31(+3.33%)
Apr 20, 2007	9.359	9.437	9.317	9.398	31,684	+0.09(+0.98%)
Apr 19, 2007	9.155	9.328	9.140	9.307	16,752	+0.20(+2.18%)
Apr 18, 2007	8.999	9.265	8.999	9.108	14,300	+0.13(+1.48%)
Apr 17, 2007	9.007	9.007	8.975	8.975	5,873	-0.02(-0.26%)
Apr 16, 2007	8.960	8.999	8.756	8.999	13,235	+0.02(+0.26%)
Apr 13, 2007	9.014	9.014	8.819	8.975	7,022	-0.11(-1.21%)
Apr 12, 2007	8.935	9.202	8.905	9.085	6,894	+0.10(+1.13%)
Apr 11, 2007	9.077	9.077	8.952	8.983	3,319	-0.03(-0.35%)
Apr 10, 2007	8.999	9.085	8.999	9.014	3,793	-0.07(-0.78%)
Apr 09, 2007	9.163	9.202	9.046	9.085	13,828	-0.05(-0.51%)
Apr 05, 2007	9.007	9.163	9.007	9.132	16,401	+0.11(+1.22%)
Apr 04, 2007	9.046	9.085	9.014	9.022	6,001	-0.08(-0.86%)
Apr 03, 2007	8.881	9.163	8.881	9.101	23,518	+0.16(+1.84%)
Apr 02, 2007	9.124	9.140	8.928	8.936	23,011	-0.16(-1.81%)
Mar 30, 2007	9.007	9.132	8.967	9.101	24,312	+0.16(+1.84%)
Mar 29, 2007	8.740	8.936	8.725	8.936	6,321	-0.07(-0.78%)
Mar 28, 2007	8.850	9.007	8.850	9.007	18,452	+0.10(+1.14%)
Mar 27, 2007	8.850	9.007	8.826	8.905	31,538	+0.03(+0.35%)
Mar 26, 2007	8.764	8.873	8.764	8.873	13,470	+0.11(+1.25%)
Mar 23, 2007	8.615	8.772	8.615	8.764	27,259	-0.06(-0.71%)
Mar 22, 2007	8.866	8.889	8.498	8.826	22,783	-0.02(-0.18%)
Mar 21, 2007	8.811	8.850	8.685	8.842	18,105	+0.09(+1.07%)
Mar 20, 2007	8.756	8.811	8.498	8.748	20,208	-0.10(-1.15%)
Mar 19, 2007	8.427	9.007	8.411	8.850	100,708	+0.31(+3.67%)
Mar 16, 2007	8.537	8.552	8.521	8.537	47,527	+0.03(+0.37%)
Mar 15, 2007	8.513	8.513	8.419	8.505	3,192	+0.05(+0.65%)
Mar 14, 2007	8.451	8.537	8.349	8.451	17,748	-0.01(-0.09%)
Mar 13, 2007	8.537	8.552	8.427	8.458	31,410	-0.08(-0.92%)
Mar 12, 2007	8.537	8.552	8.458	8.537	13,917	+0.02(+0.18%)
Mar 09, 2007	8.537	8.552	8.411	8.521	6,575	-0.02(-0.28%)
Mar 08, 2007	8.396	8.545	8.396	8.545	26,686	+0.08(+0.93%)
Mar 07, 2007	8.372	8.466	8.341	8.466	31,696	+0.14(+1.69%)
Mar 06, 2007	8.505	8.505	7.996	8.325	29,998	+0.10(+1.24%)
Mar 05, 2007	8.231	8.333	8.184	8.223	9,148	-0.08(-0.94%)
Mar 02, 2007	8.302	8.364	8.302	8.302	16,924	-0.02(-0.19%)

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.