Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	11.40	11.53	11.19	11.27	1,156,634	-0.04(-0.39%)
May 30, 2007	11.09	11.38	10.99	11.32	1,613,666	+0.21(+1.92%)
May 29, 2007	11.12	11.12	11.00	11.11	766,777	-0.01(-0.07%)
May 25, 2007	11.12	11.25	11.03	11.11	740,505	-0.00(-0.04%)
May 24, 2007	11.52	11.60	11.06	11.12	1,655,960	-0.40(-3.49%)
May 23, 2007	11.83	11.83	11.46	11.52	1,710,943	-0.34(-2.85%)
May 22, 2007	11.87	11.94	11.66	11.86	812,306	-0.02(-0.14%)
May 21, 2007	11.29	12.01	11.29	11.87	1,136,482	+0.23(+1.97%)
May 18, 2007	11.58	11.69	11.42	11.64	1,287,002	+0.08(+0.70%)
May 17, 2007	11.69	11.71	11.50	11.56	764,538	-0.09(-0.79%)
May 16, 2007	11.54	11.67	11.34	11.66	1,300,934	+0.15(+1.33%)
May 15, 2007	11.66	11.70	11.48	11.50	1,198,183	-0.16(-1.34%)
May 14, 2007	11.70	11.72	11.54	11.66	962,825	-0.04(-0.31%)
May 11, 2007	11.80	12.02	11.47	11.70	1,946,550	-0.11(-0.92%)
May 10, 2007	11.69	11.94	11.69	11.80	2,081,893	+0.15(+1.31%)
May 09, 2007	11.68	11.68	11.46	11.65	1,168,079	-0.05(-0.41%)
May 08, 2007	11.90	11.91	11.62	11.70	1,789,562	-0.30(-2.48%)
May 07, 2007	12.35	12.35	11.99	12.00	1,862,458	-0.35(-2.86%)
May 04, 2007	12.48	12.48	12.16	12.35	1,286,255	-0.13(-1.03%)
May 03, 2007	12.19	13.30	12.19	12.48	3,536,829	+0.66(+5.61%)
May 02, 2007	11.68	12.11	11.68	11.82	1,626,354	+0.14(+1.20%)
May 01, 2007	11.78	11.78	11.51	11.68	934,712	-0.06(-0.48%)
Apr 30, 2007	12.03	12.07	11.73	11.73	866,791	-0.35(-2.86%)
Apr 27, 2007	12.58	12.58	12.00	12.08	746,625	-0.05(-0.40%)
Apr 26, 2007	12.32	12.32	11.96	12.13	730,205	-0.19(-1.57%)
Apr 25, 2007	11.58	12.45	11.58	12.32	2,090,351	+0.90(+7.85%)
Apr 24, 2007	11.66	11.68	11.40	11.42	776,905	-0.14(-1.22%)
Apr 23, 2007	11.70	11.75	11.53	11.56	532,664	-0.13(-1.13%)
Apr 20, 2007	11.73	11.76	11.64	11.70	575,705	+0.13(+1.15%)
Apr 19, 2007	11.65	11.70	11.52	11.56	834,200	-0.09(-0.76%)
Apr 18, 2007	11.68	11.72	11.56	11.65	719,258	-0.03(-0.28%)
Apr 17, 2007	11.57	11.68	11.53	11.68	1,255,156	+0.13(+1.15%)
Apr 16, 2007	11.52	11.73	11.48	11.55	1,525,718	+0.42(+3.79%)
Apr 13, 2007	10.88	11.13	10.88	11.13	1,112,598	+0.25(+2.29%)
Apr 12, 2007	10.73	10.93	10.72	10.88	986,212	+0.15(+1.42%)
Apr 11, 2007	10.97	11.01	10.70	10.73	1,193,704	-0.24(-2.16%)
Apr 10, 2007	11.11	11.11	10.93	10.96	765,782	-0.06(-0.55%)
Apr 09, 2007	11.02	11.07	10.94	11.03	638,649	+0.12(+1.07%)
Apr 05, 2007	10.92	11.02	10.87	10.91	1,215,101	-0.12(-1.06%)
Apr 04, 2007	11.34	11.52	10.95	11.03	1,920,924	-0.38(-3.31%)
Apr 03, 2007	11.31	11.53	11.31	11.40	954,118	+0.09(+0.78%)
Apr 02, 2007	11.09	11.38	11.09	11.31	2,138,368	+0.40(+3.68%)
Mar 30, 2007	10.79	10.93	10.75	10.91	1,488,772	+0.16(+1.50%)
Mar 29, 2007	10.75	10.78	10.64	10.75	1,025,023	+0.00(+0.00%)
Mar 28, 2007	10.90	10.95	10.74	10.75	1,134,989	-0.24(-2.19%)
Mar 27, 2007	11.21	11.27	10.96	10.99	957,352	-0.27(-2.36%)
Mar 26, 2007	11.19	11.28	11.02	11.26	1,322,330	+0.12(+1.12%)
Mar 23, 2007	11.04	11.18	11.01	11.13	1,088,465	+0.11(+0.98%)
Mar 22, 2007	11.08	11.12	10.92	11.03	1,393,485	-0.00(-0.04%)
Mar 21, 2007	11.01	11.16	10.92	11.03	1,917,938	+0.02(+0.22%)
Mar 20, 2007	11.00	11.07	10.91	11.01	844,151	+0.05(+0.44%)
Mar 19, 2007	10.99	11.13	10.93	10.96	1,018,057	+0.03(+0.29%)
Mar 16, 2007	11.07	11.08	10.84	10.92	1,310,388	-0.15(-1.34%)
Mar 15, 2007	10.95	11.21	10.89	11.07	1,645,262	+0.13(+1.17%)
Mar 14, 2007	10.96	11.00	10.69	10.94	2,514,542	-0.01(-0.07%)
Mar 13, 2007	11.27	11.27	10.95	10.95	2,301,825	-0.32(-2.85%)
Mar 12, 2007	11.22	11.35	11.15	11.27	1,463,146	+0.07(+0.65%)
Mar 09, 2007	10.86	11.33	10.86	11.20	1,402,939	-0.01(-0.11%)
Mar 08, 2007	11.19	11.33	11.11	11.21	1,638,047	+0.12(+1.09%)
Mar 07, 2007	11.40	11.45	11.08	11.09	1,719,900	-0.29(-2.58%)
Mar 06, 2007	11.42	11.60	11.32	11.39	2,058,506	+0.09(+0.82%)
Mar 05, 2007	11.58	11.66	11.28	11.29	1,712,934	-0.31(-2.63%)
Mar 02, 2007	11.61	11.87	11.58	11.60	2,523,499	-0.23(-1.90%)

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.