Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	10.80	11.15	10.80	11.12	232,100	+0.36(+3.35%)
May 30, 2007	10.75	10.86	10.56	10.76	306,800	-0.06(-0.55%)
May 29, 2007	10.78	10.85	10.67	10.82	147,900	+0.10(+0.93%)
May 25, 2007	10.73	10.78	10.56	10.72	99,400	+0.05(+0.47%)
May 24, 2007	10.79	10.89	10.62	10.67	79,500	-0.14(-1.30%)
May 23, 2007	11.00	11.00	10.80	10.81	135,100	-0.19(-1.73%)
May 22, 2007	11.02	11.18	10.98	11.00	60,900	+0.00(+0.00%)
May 21, 2007	11.05	11.12	10.95	11.00	123,600	-0.08(-0.72%)
May 18, 2007	11.07	11.17	10.93	11.08	146,600	+0.02(+0.18%)
May 17, 2007	11.25	11.25	11.01	11.06	978,000	-0.24(-2.12%)
May 16, 2007	11.29	11.38	11.19	11.30	384,900	+0.02(+0.18%)
May 15, 2007	11.50	11.50	11.28	11.28	95,300	-0.25(-2.17%)
May 14, 2007	11.50	11.78	11.47	11.53	86,500	+0.03(+0.26%)
May 11, 2007	11.23	11.52	11.20	11.50	276,000	+0.35(+3.14%)
May 10, 2007	11.10	11.27	11.02	11.15	105,600	-0.02(-0.18%)
May 09, 2007	11.00	11.29	10.92	11.17	47,300	+0.07(+0.63%)
May 08, 2007	11.28	11.28	10.88	11.10	42,500	-0.20(-1.77%)
May 07, 2007	11.03	11.40	10.97	11.30	105,400	+0.24(+2.17%)
May 04, 2007	11.16	11.16	10.98	11.06	86,900	-0.05(-0.45%)
May 03, 2007	11.30	11.30	11.10	11.11	59,000	-0.21(-1.86%)
May 02, 2007	11.47	11.56	11.31	11.32	82,800	-0.16(-1.39%)
May 01, 2007	11.61	11.67	11.41	11.48	24,500	-0.13(-1.12%)
Apr 30, 2007	12.09	12.09	11.43	11.61	128,900	-0.49(-4.05%)
Apr 27, 2007	11.93	12.22	11.88	12.10	55,600	+0.11(+0.92%)
Apr 26, 2007	11.86	12.00	11.84	11.99	62,000	+0.06(+0.50%)
Apr 25, 2007	11.92	12.00	11.85	11.93	53,654	+0.07(+0.59%)
Apr 24, 2007	11.84	11.90	11.55	11.86	74,400	+0.07(+0.59%)
Apr 23, 2007	11.60	11.95	11.60	11.79	146,700	+0.19(+1.64%)
Apr 20, 2007	11.70	11.71	11.55	11.60	271,900	+0.30(+2.65%)
Apr 19, 2007	11.25	11.38	11.25	11.30	96,600	+0.05(+0.44%)
Apr 18, 2007	11.50	11.52	11.22	11.25	91,200	-0.26(-2.26%)
Apr 17, 2007	11.64	11.64	11.50	11.51	157,800	-0.11(-0.95%)
Apr 16, 2007	11.42	11.62	11.36	11.62	53,700	+0.29(+2.56%)
Apr 13, 2007	11.34	11.43	11.30	11.33	57,600	-0.03(-0.26%)
Apr 12, 2007	11.30	11.36	11.10	11.36	48,600	+0.05(+0.44%)
Apr 11, 2007	11.41	11.46	11.27	11.31	58,800	-0.07(-0.62%)
Apr 10, 2007	11.35	11.63	11.31	11.38	91,300	+0.03(+0.26%)
Apr 09, 2007	11.51	11.51	11.33	11.35	84,000	-0.17(-1.48%)
Apr 05, 2007	11.55	11.59	11.50	11.52	20,600	-0.03(-0.26%)
Apr 04, 2007	11.56	11.59	11.50	11.55	23,900	-0.03(-0.26%)
Apr 03, 2007	11.60	11.69	11.50	11.58	56,100	+0.02(+0.17%)
Apr 02, 2007	11.61	11.62	11.50	11.56	42,400	-0.05(-0.43%)
Mar 30, 2007	11.54	11.66	11.50	11.61	44,900	+0.10(+0.87%)
Mar 29, 2007	11.61	11.61	11.39	11.51	48,700	-0.05(-0.43%)
Mar 28, 2007	11.54	11.69	11.48	11.56	107,500	-0.03(-0.26%)
Mar 27, 2007	11.55	11.64	11.50	11.59	42,800	-0.01(-0.09%)
Mar 26, 2007	11.50	11.65	11.37	11.60	61,500	-0.13(-1.11%)
Mar 23, 2007	11.60	11.78	11.60	11.73	50,400	+0.10(+0.86%)
Mar 22, 2007	11.68	11.69	11.56	11.63	76,200	-0.14(-1.19%)
Mar 21, 2007	11.35	11.78	11.30	11.77	172,800	+0.41(+3.61%)
Mar 20, 2007	10.86	11.40	10.86	11.36	308,500	+0.49(+4.51%)
Mar 19, 2007	10.76	11.03	10.76	10.87	104,200	+0.14(+1.30%)
Mar 16, 2007	10.69	10.73	10.55	10.73	158,300	+0.05(+0.47%)
Mar 15, 2007	10.64	10.68	10.50	10.68	36,400	+0.06(+0.56%)
Mar 14, 2007	10.53	10.62	10.38	10.62	37,400	+0.07(+0.66%)
Mar 13, 2007	10.64	10.63	10.42	10.55	72,400	-0.09(-0.85%)
Mar 12, 2007	10.59	10.66	10.58	10.64	16,100	-0.03(-0.28%)
Mar 09, 2007	10.63	10.67	10.56	10.67	67,800	+0.11(+1.04%)
Mar 08, 2007	11.01	11.01	10.47	10.56	86,900	-0.36(-3.30%)
Mar 07, 2007	10.64	10.93	10.64	10.92	73,200	+0.28(+2.63%)
Mar 06, 2007	10.50	10.69	10.42	10.64	26,700	+0.23(+2.21%)
Mar 05, 2007	10.73	10.76	10.30	10.41	72,700	-0.42(-3.88%)
Mar 02, 2007	10.73	10.87	10.59	10.83	114,800	+0.06(+0.56%)

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.