Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	11.25	11.31	11.25	11.31	1,934	+0.06(+0.55%)
May 30, 2007	11.31	11.31	11.24	11.25	4,642	-0.07(-0.62%)
May 29, 2007	11.37	11.37	11.32	11.32	1,418	-0.07(-0.61%)
May 25, 2007	11.25	11.40	11.25	11.39	13,382	+0.10(+0.89%)
May 24, 2007	11.29	11.29	11.29	11.29	644	+0.01(+0.07%)
May 23, 2007	11.29	11.29	11.28	11.28	2,836	-0.05(-0.48%)
May 22, 2007	11.35	11.35	11.34	11.34	7,092	+0.05(+0.41%)
May 21, 2007	11.24	11.43	11.24	11.29	29,155	-0.06(-0.55%)
May 18, 2007	11.38	11.39	11.34	11.35	5,673	+0.03(+0.27%)
May 17, 2007	11.33	11.33	11.32	11.32	2,965	-0.03(-0.27%)
May 16, 2007	11.36	11.36	11.35	11.35	257	-0.04(-0.34%)
May 15, 2007	11.24	11.44	11.24	11.39	72,986	-0.05(-0.47%)
May 14, 2007	11.45	11.45	11.45	11.45	257	-0.03(-0.27%)
May 11, 2007	11.51	11.51	11.48	11.48	6,576	+0.01(+0.12%)
May 10, 2007	11.62	11.63	11.46	11.46	4,963	-0.17(-1.45%)
May 09, 2007	11.63	11.63	11.63	11.63	0	+0.00(+0.00%)
May 08, 2007	11.50	11.63	11.50	11.63	4,900	+0.13(+1.15%)
May 07, 2007	11.50	11.50	11.50	11.50	328	+0.00(+0.00%)
May 04, 2007	11.45	11.52	11.45	11.50	3,481	+0.05(+0.47%)
May 03, 2007	11.59	11.59	11.45	11.45	54,705	-0.03(-0.27%)
May 02, 2007	11.49	11.49	11.37	11.48	6,898	-0.14(-1.20%)
May 01, 2007	11.61	11.62	11.61	11.62	1,206	-0.02(-0.13%)
Apr 30, 2007	11.78	11.78	11.61	11.63	2,965	+0.16(+1.35%)
Apr 27, 2007	11.42	11.79	11.42	11.48	8,225	+0.08(+0.68%)
Apr 26, 2007	11.45	11.45	11.28	11.40	2,725	-0.22(-1.93%)
Apr 25, 2007	11.40	11.62	11.40	11.62	6,025	+0.22(+1.97%)
Apr 24, 2007	11.24	11.40	11.24	11.40	7,841	+0.16(+1.38%)
Apr 23, 2007	11.26	11.26	11.24	11.24	6,585	-0.02(-0.14%)
Apr 20, 2007	11.21	11.32	11.21	11.26	18,843	+0.02(+0.14%)
Apr 19, 2007	11.10	11.24	11.10	11.24	2,514	+0.12(+1.05%)
Apr 18, 2007	11.06	11.13	11.05	11.13	4,680	+0.05(+0.42%)
Apr 17, 2007	11.17	11.17	11.05	11.08	5,415	+0.03(+0.28%)
Apr 16, 2007	11.13	11.13	11.05	11.05	3,379	+0.00(+0.00%)
Apr 13, 2007	11.05	11.05	11.04	11.05	25,661	+0.00(+0.00%)
Apr 12, 2007	11.10	11.10	11.05	11.05	2,127	+0.00(+0.00%)
Apr 11, 2007	11.05	11.05	11.05	11.05	128	+0.00(+0.00%)
Apr 10, 2007	10.97	11.05	10.97	11.05	4,771	+0.00(+0.00%)
Apr 09, 2007	11.06	11.06	11.02	11.05	3,745	-0.19(-1.72%)
Apr 05, 2007	11.16	11.24	11.08	11.24	1,917	+0.18(+1.61%)
Apr 04, 2007	11.07	11.07	11.07	11.07	0	+0.00(+0.00%)
Apr 03, 2007	10.90	11.07	10.76	11.07	3,081	+0.14(+1.28%)
Apr 02, 2007	11.02	11.02	10.87	10.93	1,547	-0.12(-1.12%)
Mar 30, 2007	11.06	11.06	11.01	11.05	10,070	-0.12(-1.04%)
Mar 29, 2007	11.14	11.17	11.14	11.17	644	+0.13(+1.19%)
Mar 28, 2007	11.03	11.04	11.03	11.04	464	+0.01(+0.07%)
Mar 27, 2007	10.98	11.03	10.98	11.03	1,160	+0.09(+0.85%)
Mar 26, 2007	10.93	10.93	10.93	10.93	154	-0.02(-0.21%)
Mar 23, 2007	11.06	11.06	10.96	10.96	4,628	-0.09(-0.77%)
Mar 22, 2007	11.04	11.04	11.04	11.04	0	+0.00(+0.00%)
Mar 21, 2007	11.02	11.04	11.02	11.04	515	+0.03(+0.28%)
Mar 20, 2007	11.07	11.07	11.01	11.01	1,031	-0.04(-0.35%)
Mar 19, 2007	11.00	11.05	10.97	11.05	2,450	+0.28(+2.59%)
Mar 16, 2007	10.79	10.85	10.77	10.77	4,575	-0.09(-0.79%)
Mar 15, 2007	10.88	10.88	10.82	10.86	5,157	-0.02(-0.21%)
Mar 14, 2007	10.93	10.97	10.86	10.88	12,121	-0.09(-0.85%)
Mar 13, 2007	10.97	10.97	10.97	10.97	515	-0.02(-0.21%)
Mar 12, 2007	11.01	11.04	10.96	11.00	1,547	-0.02(-0.14%)
Mar 09, 2007	11.01	11.04	11.01	11.01	1,105	+0.00(+0.00%)
Mar 08, 2007	11.09	11.09	11.01	11.01	4,513	-0.04(-0.35%)
Mar 07, 2007	11.40	11.40	10.90	11.05	9,637	-0.19(-1.72%)
Mar 06, 2007	11.17	11.24	11.17	11.24	2,482	+0.05(+0.42%)
Mar 05, 2007	11.29	11.29	11.20	11.20	2,070	-0.09(-0.76%)
Mar 02, 2007	11.29	11.29	11.28	11.28	902	+0.00(+0.00%)

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.