Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	11.94	11.94	11.86	11.91	363,553	+0.09(+0.76%)
May 30, 2007	11.60	11.82	11.60	11.82	435,509	+0.14(+1.20%)
May 29, 2007	11.59	11.68	11.59	11.68	269,167	+0.09(+0.74%)
May 25, 2007	11.59	11.65	11.46	11.59	387,761	+0.03(+0.27%)
May 24, 2007	11.72	11.80	11.52	11.56	317,360	-0.18(-1.50%)
May 23, 2007	11.71	11.81	11.71	11.73	267,390	+0.04(+0.38%)
May 22, 2007	11.70	11.73	11.68	11.69	299,593	+0.00(+0.00%)
May 21, 2007	11.71	11.76	11.69	11.69	485,478	-0.01(-0.12%)
May 18, 2007	11.66	11.70	11.66	11.70	177,668	+0.08(+0.66%)
May 17, 2007	11.65	11.67	11.61	11.63	304,479	-0.02(-0.19%)
May 16, 2007	11.60	11.68	11.59	11.65	331,129	+0.04(+0.35%)
May 15, 2007	11.53	11.66	11.53	11.61	451,499	+0.05(+0.47%)
May 14, 2007	11.58	11.68	11.53	11.55	429,513	-0.09(-0.81%)
May 11, 2007	11.54	11.68	11.54	11.65	662,481	+0.09(+0.82%)
May 10, 2007	11.75	11.75	11.53	11.55	792,178	-0.21(-1.76%)
May 09, 2007	11.57	11.76	11.48	11.76	696,015	+0.17(+1.44%)
May 08, 2007	11.58	11.59	11.51	11.59	339,346	+0.01(+0.08%)
May 07, 2007	11.50	11.59	11.50	11.59	392,869	+0.08(+0.66%)
May 04, 2007	11.43	11.52	11.43	11.51	299,149	+0.08(+0.67%)
May 03, 2007	11.40	11.45	11.38	11.43	349,340	+0.03(+0.28%)
May 02, 2007	11.32	11.41	11.32	11.40	263,171	+0.07(+0.64%)
May 01, 2007	11.32	11.34	11.26	11.33	243,627	+0.00(+0.04%)
Apr 30, 2007	11.36	11.38	11.31	11.32	693,128	-0.03(-0.24%)
Apr 27, 2007	11.27	11.36	11.26	11.35	574,313	+0.05(+0.48%)
Apr 26, 2007	11.28	11.34	11.25	11.30	507,021	+0.03(+0.24%)
Apr 25, 2007	11.18	11.28	11.18	11.27	537,891	+0.10(+0.93%)
Apr 24, 2007	11.21	11.22	11.14	11.17	430,401	-0.04(-0.32%)
Apr 23, 2007	11.19	11.25	11.19	11.20	324,466	-0.02(-0.16%)
Apr 20, 2007	11.15	11.25	11.15	11.22	579,421	+0.09(+0.85%)
Apr 19, 2007	11.12	11.18	11.11	11.13	272,054	-0.04(-0.36%)
Apr 18, 2007	11.14	11.18	11.10	11.17	325,799	+0.02(+0.20%)
Apr 17, 2007	11.12	11.16	11.11	11.14	283,825	+0.05(+0.41%)
Apr 16, 2007	11.02	11.10	11.01	11.10	1,196,374	+0.09(+0.82%)
Apr 13, 2007	10.91	11.01	10.90	11.01	401,974	+0.08(+0.74%)
Apr 12, 2007	10.83	10.94	10.82	10.93	547,884	+0.09(+0.83%)
Apr 11, 2007	10.89	10.90	10.81	10.84	404,861	-0.05(-0.45%)
Apr 10, 2007	10.89	10.91	10.87	10.89	841,926	-0.01(-0.08%)
Apr 09, 2007	10.95	11.07	10.87	10.90	2,363,655	+0.53(+5.13%)
Apr 05, 2007	10.35	10.37	10.32	10.37	280,716	+0.00(+0.00%)
Apr 04, 2007	10.31	10.38	10.31	10.37	291,154	+0.01(+0.09%)
Apr 03, 2007	10.26	10.36	10.26	10.36	255,398	+0.12(+1.19%)
Apr 02, 2007	10.23	10.24	10.17	10.23	185,885	+0.01(+0.13%)
Mar 30, 2007	10.22	10.27	10.18	10.22	139,691	-0.03(-0.31%)
Mar 29, 2007	10.24	10.26	10.18	10.25	201,431	+0.06(+0.57%)
Mar 28, 2007	10.26	10.26	10.17	10.19	201,875	-0.07(-0.66%)
Mar 27, 2007	10.32	10.32	10.24	10.26	124,145	-0.06(-0.61%)
Mar 26, 2007	10.31	10.34	10.22	10.32	185,663	+0.00(+0.04%)
Mar 23, 2007	10.33	10.36	10.28	10.32	254,509	-0.01(-0.09%)
Mar 22, 2007	10.32	10.36	10.29	10.33	173,670	+0.00(+0.04%)
Mar 21, 2007	10.08	10.35	10.08	10.32	332,684	+0.26(+2.55%)
Mar 20, 2007	10.01	10.11	10.01	10.07	195,435	+0.04(+0.36%)
Mar 19, 2007	9.996	10.09	9.978	10.03	362,665	+0.08(+0.81%)
Mar 16, 2007	9.996	10.02	9.924	9.951	189,438	-0.09(-0.94%)
Mar 15, 2007	10.01	10.08	9.987	10.05	175,669	+0.04(+0.45%)
Mar 14, 2007	9.951	10.01	9.911	10.00	387,983	+0.01(+0.14%)
Mar 13, 2007	10.20	10.15	9.983	9.987	232,301	-0.21(-2.08%)
Mar 12, 2007	10.14	10.21	10.12	10.20	192,103	+0.02(+0.18%)
Mar 09, 2007	10.13	10.20	10.12	10.18	169,451	+0.04(+0.40%)
Mar 08, 2007	10.11	10.15	10.10	10.14	228,748	+0.10(+1.03%)
Mar 07, 2007	10.01	10.10	10.01	10.04	101,937	-0.00(-0.04%)
Mar 06, 2007	10.01	10.08	9.956	10.04	295,151	+0.07(+0.68%)
Mar 05, 2007	9.929	9.992	9.915	9.974	194,546	-0.02(-0.23%)
Mar 02, 2007	10.09	10.13	9.983	9.996	646,712	-0.14(-1.33%)

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.