Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	10.31	10.46	9.907	10.39	46,630	+0.02(+0.18%)
May 30, 2007	10.37	10.68	10.30	10.37	35,465	-0.01(-0.14%)
May 29, 2007	10.34	10.71	10.28	10.39	103,435	+0.06(+0.54%)
May 25, 2007	10.02	10.48	10.02	10.33	67,533	+0.25(+2.50%)
May 24, 2007	10.06	10.48	9.738	10.08	62,364	-0.09(-0.88%)
May 23, 2007	10.11	10.46	10.04	10.17	21,212	-0.06(-0.54%)
May 22, 2007	10.13	10.51	9.945	10.23	57,444	-0.06(-0.58%)
May 21, 2007	10.41	10.64	10.15	10.29	53,493	-0.11(-1.03%)
May 18, 2007	10.26	10.63	10.07	10.39	74,056	+0.09(+0.83%)
May 17, 2007	10.21	10.46	9.845	10.31	49,575	+0.10(+1.02%)
May 16, 2007	10.36	10.38	10.19	10.20	55,687	-0.17(-1.64%)
May 15, 2007	10.33	10.54	10.18	10.37	177,918	+0.04(+0.43%)
May 14, 2007	10.00	10.34	9.904	10.33	107,594	+0.36(+3.62%)
May 11, 2007	9.115	10.02	9.056	9.969	161,887	+0.45(+4.73%)
May 10, 2007	9.671	9.726	9.171	9.519	87,755	-0.11(-1.12%)
May 09, 2007	9.567	9.886	9.319	9.626	396,336	+0.26(+2.77%)
May 08, 2007	8.611	9.437	8.611	9.367	662,134	+1.68(+21.83%)
May 07, 2007	7.466	7.763	7.466	7.688	64,246	+0.19(+2.47%)
May 04, 2007	7.418	7.596	7.147	7.503	108,563	+0.15(+2.02%)
May 03, 2007	7.059	7.477	7.059	7.355	50,441	+0.21(+3.00%)
May 02, 2007	7.177	7.218	7.047	7.141	14,411	-0.07(-0.97%)
May 01, 2007	7.325	7.340	7.177	7.210	11,445	-0.13(-1.82%)
Apr 30, 2007	7.225	7.344	6.913	7.344	32,421	+0.13(+1.74%)
Apr 27, 2007	7.199	7.218	7.166	7.218	7,826	+0.16(+2.20%)
Apr 26, 2007	6.877	7.210	6.818	7.062	67,622	+0.21(+3.03%)
Apr 25, 2007	6.870	6.955	6.747	6.855	22,400	+0.02(+0.27%)
Apr 24, 2007	6.625	6.862	6.625	6.836	82,886	+0.17(+2.56%)
Apr 23, 2007	6.525	6.762	6.429	6.666	115,046	+0.01(+0.11%)
Apr 20, 2007	6.733	6.762	6.477	6.658	20,171	+0.00(+0.00%)
Apr 19, 2007	6.540	6.697	6.540	6.658	30,901	-0.01(-0.11%)
Apr 18, 2007	6.670	6.812	6.554	6.666	70,488	-0.00(-0.06%)
Apr 17, 2007	6.599	6.670	6.577	6.670	70,793	+0.04(+0.56%)
Apr 16, 2007	6.392	6.670	6.392	6.632	59,066	+0.26(+4.03%)
Apr 13, 2007	6.040	6.375	5.951	6.375	91,928	+0.33(+5.49%)
Apr 12, 2007	6.110	6.129	6.043	6.043	57,061	-0.03(-0.49%)
Apr 11, 2007	6.177	6.180	5.969	6.073	52,684	-0.15(-2.38%)
Apr 10, 2007	6.221	6.314	6.210	6.221	20,208	-0.06(-0.94%)
Apr 09, 2007	6.351	6.410	6.277	6.280	27,754	-0.11(-1.68%)
Apr 05, 2007	6.392	6.421	6.373	6.388	8,906	-0.08(-1.20%)
Apr 04, 2007	6.388	6.466	6.388	6.466	5,667	+0.06(+0.93%)
Apr 03, 2007	6.614	6.614	6.406	6.406	14,120	-0.07(-1.03%)
Apr 02, 2007	6.377	6.477	6.343	6.473	18,414	-0.05(-0.74%)
Mar 30, 2007	6.447	6.651	6.310	6.521	23,644	+0.08(+1.27%)
Mar 29, 2007	6.440	6.511	6.325	6.440	19,312	+0.07(+1.11%)
Mar 28, 2007	6.373	6.458	6.299	6.369	15,923	-0.06(-0.87%)
Mar 27, 2007	6.381	6.529	6.340	6.425	21,180	+0.10(+1.58%)
Mar 26, 2007	6.432	6.577	6.273	6.325	36,499	-0.06(-0.99%)
Mar 23, 2007	6.429	6.577	6.299	6.388	44,034	-0.09(-1.37%)
Mar 22, 2007	6.510	6.558	6.477	6.477	5,842	-0.08(-1.24%)
Mar 21, 2007	6.503	6.573	6.499	6.558	4,901	+0.04(+0.57%)
Mar 20, 2007	6.492	6.582	6.452	6.521	19,272	-0.06(-0.85%)
Mar 19, 2007	6.447	6.577	6.429	6.577	10,795	+0.08(+1.26%)
Mar 16, 2007	6.466	6.577	6.451	6.495	7,591	-0.08(-1.24%)
Mar 15, 2007	6.318	6.647	6.318	6.577	41,640	+0.27(+4.29%)
Mar 14, 2007	6.173	6.392	6.173	6.306	33,581	-0.10(-1.50%)
Mar 13, 2007	6.970	6.747	5.395	6.403	1,108,399	-0.57(-8.13%)
Mar 12, 2007	6.803	7.002	6.725	6.970	19,782	+0.29(+4.27%)
Mar 09, 2007	6.651	6.758	6.421	6.684	194,181	+0.09(+1.41%)
Mar 08, 2007	6.595	6.833	6.577	6.592	26,767	+0.05(+0.79%)
Mar 07, 2007	6.799	6.858	6.540	6.540	52,389	-0.29(-4.23%)
Mar 06, 2007	6.873	6.910	6.484	6.829	51,445	+0.14(+2.04%)
Mar 05, 2007	6.651	6.807	6.310	6.692	73,578	+0.03(+0.40%)
Mar 02, 2007	6.918	6.918	6.651	6.666	22,486	-0.04(-0.61%)

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.