Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	11.57	11.59	11.40	11.44	805,429	-0.10(-0.83%)
May 30, 2007	11.37	11.54	11.35	11.54	699,603	+0.11(+0.95%)
May 29, 2007	11.31	11.43	11.31	11.43	858,582	+0.14(+1.20%)
May 25, 2007	11.35	11.38	11.23	11.29	1,030,969	-0.04(-0.31%)
May 24, 2007	11.48	11.53	11.27	11.33	1,598,888	-0.18(-1.58%)
May 23, 2007	11.57	11.59	11.43	11.51	1,588,353	-0.01(-0.09%)
May 22, 2007	11.48	11.56	11.36	11.52	887,313	+0.03(+0.29%)
May 21, 2007	11.45	11.57	11.43	11.49	1,515,567	+0.04(+0.35%)
May 18, 2007	11.37	11.46	11.30	11.45	782,444	+0.09(+0.75%)
May 17, 2007	11.48	11.48	11.33	11.36	634,000	-0.15(-1.31%)
May 16, 2007	11.57	11.57	11.41	11.51	816,922	-0.05(-0.47%)
May 15, 2007	11.59	11.79	11.55	11.57	1,134,401	-0.02(-0.22%)
May 14, 2007	11.50	11.62	11.48	11.59	1,296,732	+0.08(+0.73%)
May 11, 2007	11.48	11.54	11.44	11.51	1,762,655	+0.06(+0.55%)
May 10, 2007	11.51	11.51	11.41	11.44	1,053,954	-0.11(-0.96%)
May 09, 2007	11.44	11.56	11.41	11.55	877,736	+0.06(+0.54%)
May 08, 2007	11.45	11.49	11.34	11.49	737,432	+0.00(+0.02%)
May 07, 2007	11.44	11.52	11.43	11.49	676,139	+0.05(+0.40%)
May 04, 2007	11.43	11.46	11.38	11.44	1,084,121	+0.02(+0.18%)
May 03, 2007	11.45	11.46	11.40	11.42	599,523	-0.03(-0.27%)
May 02, 2007	11.40	11.50	11.36	11.45	753,713	+0.04(+0.38%)
May 01, 2007	11.25	11.42	11.21	11.41	883,482	+0.20(+1.75%)
Apr 30, 2007	11.36	11.45	11.21	11.21	1,074,544	-0.11(-0.98%)
Apr 27, 2007	11.27	11.36	11.21	11.32	765,206	+0.05(+0.44%)
Apr 26, 2007	11.13	11.38	10.98	11.27	1,820,596	+0.24(+2.22%)
Apr 25, 2007	10.91	11.09	10.89	11.03	949,085	+0.18(+1.62%)
Apr 24, 2007	10.81	10.87	10.72	10.86	849,963	+0.08(+0.78%)
Apr 23, 2007	10.69	10.78	10.69	10.77	566,482	+0.06(+0.59%)
Apr 20, 2007	10.69	10.71	10.64	10.71	556,426	+0.15(+1.44%)
Apr 19, 2007	10.59	10.66	10.55	10.56	489,387	-0.10(-0.98%)
Apr 18, 2007	10.68	10.72	10.63	10.66	542,060	-0.05(-0.51%)
Apr 17, 2007	10.73	10.75	10.69	10.72	702,476	-0.00(-0.02%)
Apr 16, 2007	10.66	10.73	10.65	10.72	861,455	+0.09(+0.86%)
Apr 13, 2007	10.60	10.63	10.51	10.63	1,375,264	+0.01(+0.12%)
Apr 12, 2007	10.53	10.61	10.47	10.61	1,009,420	+0.08(+0.77%)
Apr 11, 2007	10.67	10.67	10.50	10.53	646,929	-0.12(-1.12%)
Apr 10, 2007	10.55	10.67	10.54	10.65	416,601	+0.11(+1.05%)
Apr 09, 2007	10.50	10.57	10.45	10.54	541,582	+0.04(+0.34%)
Apr 05, 2007	10.53	10.53	10.49	10.50	643,577	-0.03(-0.26%)
Apr 04, 2007	10.56	10.58	10.51	10.53	435,755	-0.03(-0.30%)
Apr 03, 2007	10.51	10.63	10.49	10.56	695,293	+0.07(+0.68%)
Apr 02, 2007	10.49	10.52	10.46	10.49	758,981	+0.04(+0.38%)
Mar 30, 2007	10.49	10.57	10.37	10.45	837,991	-0.03(-0.30%)
Mar 29, 2007	10.49	10.50	10.41	10.48	630,169	+0.04(+0.38%)
Mar 28, 2007	10.41	10.47	10.40	10.44	1,582,128	-0.01(-0.08%)
Mar 27, 2007	10.41	10.45	10.30	10.45	846,132	+0.03(+0.30%)
Mar 26, 2007	10.36	10.42	10.29	10.42	704,391	+0.04(+0.40%)
Mar 23, 2007	10.39	10.41	10.36	10.38	685,716	+0.00(+0.00%)
Mar 22, 2007	10.42	10.42	10.35	10.38	1,130,091	+0.00(+0.00%)
Mar 21, 2007	10.32	10.41	10.27	10.38	1,320,674	+0.06(+0.61%)
Mar 20, 2007	10.25	10.32	10.18	10.32	1,846,454	+0.06(+0.63%)
Mar 19, 2007	10.22	10.28	10.19	10.25	1,015,645	+0.06(+0.64%)
Mar 16, 2007	10.36	10.36	10.17	10.19	1,986,758	-0.17(-1.63%)
Mar 15, 2007	10.26	10.37	10.25	10.36	1,831,131	+0.10(+0.96%)
Mar 14, 2007	10.18	10.30	10.10	10.26	857,624	+0.06(+0.57%)
Mar 13, 2007	10.46	10.55	10.18	10.20	721,151	-0.27(-2.53%)
Mar 12, 2007	10.33	10.47	10.31	10.46	430,488	+0.13(+1.29%)
Mar 09, 2007	10.35	10.39	10.26	10.33	431,446	+0.05(+0.47%)
Mar 08, 2007	10.37	10.39	10.25	10.28	663,210	-0.03(-0.24%)
Mar 07, 2007	10.31	10.36	10.26	10.31	797,289	-0.03(-0.26%)
Mar 06, 2007	10.16	10.37	10.10	10.34	1,019,955	+0.27(+2.68%)
Mar 05, 2007	10.13	10.29	10.06	10.07	1,250,283	-0.19(-1.87%)
Mar 02, 2007	10.32	10.38	10.25	10.26	995,534	-0.11(-1.07%)

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.