Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	11.40	11.40	11.12	11.12	2,800	-0.22(-1.94%)
May 30, 2007	11.11	11.34	10.97	11.34	9,093	+0.22(+1.98%)
May 29, 2007	10.90	11.13	10.90	11.12	5,248	+0.32(+2.96%)
May 25, 2007	11.21	11.23	10.80	10.80	11,195	-0.59(-5.18%)
May 24, 2007	11.37	11.39	11.20	11.39	22,360	+0.02(+0.18%)
May 23, 2007	11.61	11.65	11.36	11.37	17,012	-0.23(-1.98%)
May 22, 2007	11.54	11.69	11.52	11.60	20,438	-0.09(-0.77%)
May 21, 2007	11.66	11.69	11.64	11.69	3,000	-0.07(-0.60%)
May 18, 2007	11.79	11.79	11.64	11.76	6,600	+0.08(+0.68%)
May 17, 2007	11.78	11.79	11.51	11.68	9,400	-0.13(-1.10%)
May 16, 2007	12.07	12.07	11.55	11.81	9,928	-0.11(-0.92%)
May 15, 2007	11.45	12.23	11.36	11.92	31,660	+0.47(+4.10%)
May 14, 2007	11.48	11.48	11.40	11.45	1,712	+0.02(+0.17%)
May 11, 2007	11.30	11.48	11.16	11.43	6,579	+0.03(+0.26%)
May 10, 2007	11.27	11.40	11.27	11.40	500	-0.16(-1.38%)
May 09, 2007	11.47	11.61	11.47	11.56	2,500	+0.39(+3.49%)
May 08, 2007	11.35	11.44	11.17	11.17	3,804	-0.15(-1.33%)
May 07, 2007	10.81	11.35	10.76	11.32	8,477	+0.57(+5.30%)
May 04, 2007	10.72	10.83	10.61	10.75	4,200	-0.09(-0.83%)
May 03, 2007	10.65	10.84	10.60	10.84	4,897	+0.24(+2.26%)
May 02, 2007	10.73	10.73	10.60	10.60	3,200	+0.02(+0.19%)
May 01, 2007	10.50	10.64	10.50	10.58	4,100	+0.04(+0.38%)
Apr 30, 2007	10.47	10.58	10.45	10.54	6,942	-0.07(-0.66%)
Apr 27, 2007	10.50	10.62	10.49	10.61	3,830	+0.21(+2.02%)
Apr 26, 2007	10.50	10.50	10.40	10.40	555	-0.03(-0.29%)
Apr 25, 2007	10.30	10.44	10.30	10.43	65,182	+0.13(+1.26%)
Apr 24, 2007	10.30	10.33	10.25	10.30	1,200	+0.05(+0.49%)
Apr 23, 2007	10.25	10.30	10.25	10.25	4,490	-0.05(-0.49%)
Apr 20, 2007	10.30	10.53	10.30	10.30	10,031	+0.00(+0.00%)
Apr 19, 2007	10.31	10.31	10.30	10.30	200	-0.10(-0.96%)
Apr 18, 2007	10.20	10.55	10.20	10.40	9,800	+0.13(+1.27%)
Apr 17, 2007	10.30	10.31	10.20	10.27	14,136	+0.07(+0.69%)
Apr 16, 2007	10.50	10.50	10.20	10.20	6,600	-0.25(-2.39%)
Apr 13, 2007	10.69	10.70	10.45	10.45	2,937	-0.05(-0.48%)
Apr 12, 2007	10.64	10.64	10.00	10.50	13,700	+0.00(+0.00%)
Apr 11, 2007	10.59	10.59	10.46	10.50	7,600	+0.00(+0.00%)
Apr 10, 2007	10.55	10.55	10.46	10.50	30,200	-0.09(-0.85%)
Apr 09, 2007	10.55	10.59	10.55	10.59	300	+0.12(+1.16%)
Apr 05, 2007	10.64	11.15	10.46	10.47	9,997	-0.17(-1.61%)
Apr 04, 2007	10.68	10.77	10.55	10.64	6,127	+0.04(+0.38%)
Apr 03, 2007	10.50	10.66	10.43	10.60	198,112	+0.15(+1.44%)
Apr 02, 2007	10.20	10.55	10.20	10.45	46,787	+0.14(+1.36%)
Mar 30, 2007	10.31	10.31	10.31	10.31	100	+0.00(+0.00%)
Mar 29, 2007	10.53	10.59	10.31	10.31	1,243	+0.01(+0.10%)
Mar 28, 2007	10.47	10.47	10.30	10.30	600	+0.00(+0.00%)
Mar 27, 2007	10.28	10.50	10.25	10.30	1,779	+0.05(+0.49%)
Mar 26, 2007	10.65	10.92	10.25	10.25	9,817	-0.34(-3.21%)
Mar 23, 2007	10.32	10.95	10.08	10.59	11,053	+0.27(+2.62%)
Mar 22, 2007	10.35	10.36	10.23	10.32	20,220	-0.03(-0.29%)
Mar 21, 2007	10.24	10.35	10.22	10.35	2,200	-0.02(-0.19%)
Mar 20, 2007	10.15	10.37	10.03	10.37	2,473	+0.12(+1.17%)
Mar 19, 2007	10.04	10.30	10.03	10.25	2,306	+0.01(+0.10%)
Mar 16, 2007	10.24	10.30	10.24	10.24	900	-0.01(-0.10%)
Mar 15, 2007	10.16	10.33	10.15	10.25	6,565	-0.05(-0.49%)
Mar 14, 2007	10.03	10.30	10.03	10.30	3,485	+0.14(+1.38%)
Mar 13, 2007	10.19	10.23	10.07	10.16	4,688	-0.03(-0.29%)
Mar 12, 2007	10.30	10.35	10.18	10.19	8,286	-0.11(-1.07%)
Mar 09, 2007	10.51	10.55	10.05	10.30	7,782	-0.20(-1.90%)
Mar 08, 2007	10.51	10.52	10.50	10.50	1,150	+0.06(+0.57%)
Mar 07, 2007	10.44	10.44	10.44	10.44	200	+0.13(+1.26%)
Mar 06, 2007	10.11	10.31	10.11	10.31	1,800	+0.22(+2.18%)
Mar 05, 2007	10.16	10.28	10.00	10.09	4,642	-0.22(-2.13%)
Mar 02, 2007	10.66	10.66	10.28	10.31	1,700	-0.21(-2.00%)

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.