Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.10	16.05	14.74	15.90	893,922	+0.96(+6.43%)
May 30, 2007	13.71	15.09	13.28	14.94	615,226	+1.02(+7.33%)
May 29, 2007	13.50	14.00	13.13	13.92	617,438	+0.08(+0.58%)
May 25, 2007	12.14	14.35	12.14	13.84	2,768,543	+2.22(+19.10%)
May 24, 2007	12.35	12.36	11.51	11.62	370,565	-0.77(-6.21%)
May 23, 2007	12.30	12.56	12.22	12.39	212,404	+0.14(+1.14%)
May 22, 2007	12.28	12.41	12.23	12.25	157,496	-0.07(-0.57%)
May 21, 2007	12.26	12.40	12.18	12.32	67,011	+0.02(+0.16%)
May 18, 2007	12.49	12.49	11.90	12.30	69,625	-0.11(-0.89%)
May 17, 2007	12.50	12.62	12.16	12.41	66,652	-0.09(-0.72%)
May 16, 2007	12.43	12.52	12.05	12.50	86,764	+0.08(+0.64%)
May 15, 2007	12.58	12.63	12.33	12.42	139,272	-0.19(-1.51%)
May 14, 2007	12.33	12.85	12.33	12.61	244,659	+0.20(+1.61%)
May 11, 2007	12.60	12.65	12.40	12.41	229,740	-0.09(-0.72%)
May 10, 2007	12.88	12.89	12.14	12.50	208,374	-0.49(-3.77%)
May 09, 2007	12.85	13.12	12.85	12.99	48,569	-0.02(-0.15%)
May 08, 2007	12.78	13.18	12.67	13.01	60,670	+0.05(+0.39%)
May 07, 2007	13.03	13.19	12.82	12.96	80,327	-0.10(-0.77%)
May 04, 2007	13.15	13.25	13.00	13.06	128,049	-0.01(-0.08%)
May 03, 2007	12.70	13.25	12.65	13.07	95,458	+0.43(+3.40%)
May 02, 2007	12.48	12.89	12.02	12.64	119,567	+0.44(+3.61%)
May 01, 2007	11.66	12.73	11.55	12.20	180,080	+0.63(+5.45%)
Apr 30, 2007	12.52	12.66	11.45	11.57	161,716	-1.23(-9.61%)
Apr 27, 2007	12.93	12.94	12.54	12.80	51,048	-0.20(-1.54%)
Apr 26, 2007	13.13	13.20	12.92	13.00	78,146	+0.00(+0.00%)
Apr 25, 2007	13.17	13.17	12.80	13.00	134,554	-0.06(-0.46%)
Apr 24, 2007	13.65	13.71	13.05	13.06	138,425	-0.46(-3.40%)
Apr 23, 2007	13.64	13.97	13.28	13.52	53,694	-0.21(-1.53%)
Apr 20, 2007	13.62	13.75	13.07	13.73	90,529	+0.31(+2.31%)
Apr 19, 2007	13.00	13.45	12.81	13.42	46,328	+0.40(+3.07%)
Apr 18, 2007	13.28	13.42	13.01	13.02	33,237	-0.35(-2.62%)
Apr 17, 2007	13.20	13.38	13.03	13.37	20,311	+0.15(+1.13%)
Apr 16, 2007	13.56	13.56	12.44	13.22	115,259	-0.22(-1.64%)
Apr 13, 2007	13.39	13.44	12.91	13.44	21,720	+0.00(+0.00%)
Apr 12, 2007	13.14	13.74	12.70	13.44	45,728	+0.24(+1.82%)
Apr 11, 2007	13.54	13.59	12.73	13.20	200,186	-0.28(-2.08%)
Apr 10, 2007	13.27	13.58	12.82	13.48	43,227	-0.14(-1.03%)
Apr 09, 2007	13.71	13.95	13.57	13.62	216,830	-0.05(-0.37%)
Apr 05, 2007	13.42	13.80	13.18	13.67	33,191	+0.17(+1.26%)
Apr 04, 2007	13.28	13.53	13.13	13.50	64,751	+0.24(+1.81%)
Apr 03, 2007	13.10	13.46	12.84	13.26	84,884	+0.37(+2.87%)
Apr 02, 2007	12.80	13.05	12.56	12.89	40,231	+0.14(+1.10%)
Mar 30, 2007	12.75	12.90	12.60	12.75	64,801	+0.05(+0.39%)
Mar 29, 2007	13.10	13.10	12.60	12.70	107,985	-0.27(-2.08%)
Mar 28, 2007	12.72	13.37	12.42	12.97	75,963	+0.16(+1.25%)
Mar 27, 2007	12.85	12.88	12.70	12.81	16,847	-0.11(-0.85%)
Mar 26, 2007	12.95	13.01	12.65	12.92	81,489	-0.11(-0.84%)
Mar 23, 2007	13.10	13.20	12.76	13.03	37,819	-0.12(-0.91%)
Mar 22, 2007	13.55	13.55	12.91	13.15	171,732	-0.25(-1.87%)
Mar 21, 2007	12.97	13.70	12.79	13.40	165,631	+0.60(+4.69%)
Mar 20, 2007	12.29	13.03	12.23	12.80	121,199	+0.51(+4.15%)
Mar 19, 2007	11.71	12.55	11.60	12.29	357,053	+0.50(+4.24%)
Mar 16, 2007	12.03	12.21	11.56	11.79	158,250	-0.21(-1.75%)
Mar 15, 2007	12.59	12.60	11.85	12.00	384,879	-0.25(-2.04%)
Mar 14, 2007	12.03	12.77	12.01	12.25	69,821	+0.13(+1.07%)
Mar 13, 2007	12.09	12.72	11.96	12.12	166,942	+0.03(+0.25%)
Mar 12, 2007	12.21	12.25	12.06	12.09	80,579	-0.07(-0.58%)
Mar 09, 2007	12.27	12.50	12.05	12.16	41,298	+0.01(+0.08%)
Mar 08, 2007	12.46	12.46	12.14	12.15	552,815	-0.12(-0.98%)
Mar 07, 2007	12.26	12.49	12.15	12.27	711,180	-0.03(-0.24%)
Mar 06, 2007	12.00	12.60	12.00	12.30	160,882	+0.30(+2.50%)
Mar 05, 2007	12.39	12.54	11.81	12.00	105,084	-0.73(-5.73%)
Mar 02, 2007	12.67	12.81	12.51	12.73	100,163	-0.14(-1.09%)

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.