Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	10.85	10.97	10.72	10.80	1,274,772	-0.02(-0.22%)
May 30, 2007	10.55	10.85	10.52	10.82	834,812	+0.25(+2.34%)
May 29, 2007	10.44	10.63	10.44	10.58	535,812	+0.22(+2.15%)
May 25, 2007	10.38	10.49	10.35	10.35	411,104	-0.01(-0.06%)
May 24, 2007	10.50	10.85	10.27	10.36	799,157	-0.10(-0.92%)
May 23, 2007	10.70	10.79	10.45	10.46	1,134,807	-0.20(-1.87%)
May 22, 2007	10.63	10.81	10.60	10.66	1,128,837	+0.09(+0.86%)
May 21, 2007	10.62	10.77	10.49	10.56	1,967,953	+0.31(+3.00%)
May 18, 2007	10.37	10.37	10.20	10.26	1,192,683	-0.10(-0.99%)
May 17, 2007	10.61	10.61	10.34	10.36	654,218	-0.26(-2.44%)
May 16, 2007	10.67	10.67	10.54	10.62	538,133	-0.01(-0.06%)
May 15, 2007	10.72	10.84	10.61	10.62	1,958,011	-0.08(-0.73%)
May 14, 2007	10.82	10.92	10.63	10.70	585,065	-0.06(-0.56%)
May 11, 2007	10.74	10.85	10.70	10.76	754,382	+0.12(+1.13%)
May 10, 2007	10.80	10.82	10.64	10.64	621,051	-0.24(-2.22%)
May 09, 2007	10.82	10.91	10.73	10.88	846,254	+0.07(+0.61%)
May 08, 2007	10.97	10.97	10.80	10.82	1,236,464	-0.16(-1.43%)
May 07, 2007	11.05	11.11	10.95	10.97	479,760	-0.11(-0.98%)
May 04, 2007	11.16	11.20	10.91	11.08	1,330,989	-0.09(-0.81%)
May 03, 2007	11.43	11.43	11.16	11.17	940,449	-0.09(-0.80%)
May 02, 2007	11.10	11.30	11.10	11.26	370,972	+0.01(+0.11%)
May 01, 2007	11.31	11.34	11.11	11.25	602,809	-0.03(-0.27%)
Apr 30, 2007	11.55	11.56	11.26	11.28	651,233	-0.28(-2.40%)
Apr 27, 2007	11.63	11.64	11.51	11.56	663,670	-0.07(-0.62%)
Apr 26, 2007	11.72	11.78	11.51	11.63	1,536,127	-0.07(-0.62%)
Apr 25, 2007	11.58	11.73	11.55	11.70	873,617	+0.09(+0.78%)
Apr 24, 2007	11.66	11.66	11.46	11.61	542,943	+0.01(+0.05%)
Apr 23, 2007	11.50	11.63	11.50	11.61	599,492	+0.04(+0.31%)
Apr 20, 2007	11.68	11.70	11.51	11.57	490,705	+0.08(+0.68%)
Apr 19, 2007	11.47	11.55	11.37	11.49	493,192	-0.07(-0.63%)
Apr 18, 2007	11.66	11.76	11.55	11.57	726,356	-0.09(-0.78%)
Apr 17, 2007	11.50	11.74	11.45	11.66	1,036,799	+0.16(+1.42%)
Apr 16, 2007	12.05	12.05	11.41	11.49	594,020	+0.05(+0.47%)
Apr 13, 2007	11.34	11.46	11.28	11.44	639,624	+0.12(+1.07%)
Apr 12, 2007	11.34	11.34	11.20	11.32	642,941	-0.04(-0.37%)
Apr 11, 2007	11.54	11.54	11.32	11.36	1,771,281	-0.16(-1.36%)
Apr 10, 2007	11.49	11.58	11.46	11.52	1,066,981	+0.05(+0.47%)
Apr 09, 2007	11.55	11.58	11.45	11.46	483,740	-0.10(-0.89%)
Apr 05, 2007	11.55	11.57	11.52	11.57	479,925	+0.05(+0.47%)
Apr 04, 2007	11.54	11.59	11.43	11.51	813,419	-0.02(-0.16%)
Apr 03, 2007	11.43	11.61	11.42	11.53	759,191	-0.04(-0.37%)
Apr 02, 2007	11.46	11.61	11.37	11.57	1,459,180	+0.15(+1.32%)
Mar 30, 2007	11.31	11.43	11.24	11.42	1,202,136	+0.14(+1.28%)
Mar 29, 2007	11.53	11.53	11.23	11.28	1,042,437	-0.13(-1.11%)
Mar 28, 2007	11.46	11.46	11.26	11.40	1,767,467	-0.13(-1.15%)
Mar 27, 2007	11.64	11.64	11.48	11.54	1,898,974	-0.10(-0.88%)
Mar 26, 2007	11.75	11.80	11.52	11.64	1,397,323	-0.09(-0.77%)
Mar 23, 2007	11.78	11.82	11.70	11.73	1,200,809	-0.05(-0.41%)
Mar 22, 2007	11.80	11.82	11.69	11.78	4,305,900	-0.02(-0.20%)
Mar 21, 2007	12.04	12.04	11.55	11.80	5,280,842	-0.27(-2.20%)
Mar 20, 2007	12.13	12.13	12.05	12.07	461,849	-0.07(-0.55%)
Mar 19, 2007	12.11	12.20	12.05	12.13	359,695	+0.11(+0.95%)
Mar 16, 2007	12.10	12.10	11.95	12.02	1,261,007	-0.07(-0.60%)
Mar 15, 2007	12.02	12.16	12.01	12.09	413,591	+0.09(+0.75%)
Mar 14, 2007	11.97	12.02	11.84	12.00	2,464,968	-0.01(-0.10%)
Mar 13, 2007	12.33	12.16	11.86	12.01	1,103,630	-0.31(-2.54%)
Mar 12, 2007	12.10	12.39	11.94	12.33	1,321,869	+0.25(+2.05%)
Mar 09, 2007	11.86	12.17	11.84	12.08	1,030,497	+0.29(+2.46%)
Mar 08, 2007	11.64	11.81	11.59	11.79	599,326	+0.38(+3.33%)
Mar 07, 2007	10.23	11.55	11.25	11.41	544,601	+0.09(+0.80%)
Mar 06, 2007	11.08	11.38	11.03	11.32	742,442	+0.35(+3.19%)
Mar 05, 2007	11.37	11.47	10.97	10.97	865,327	-0.40(-3.55%)
Mar 02, 2007	11.22	11.58	11.20	11.37	993,516	+0.01(+0.05%)

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.