Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	10.86	11.06	10.82	11.06	744,117	+0.20(+1.84%)
May 30, 2007	10.82	10.95	10.70	10.86	717,671	-0.05(-0.46%)
May 29, 2007	10.79	10.92	10.67	10.91	854,412	+0.12(+1.11%)
May 25, 2007	10.66	10.88	10.52	10.79	451,164	+0.19(+1.79%)
May 24, 2007	10.81	10.99	10.48	10.60	380,494	-0.20(-1.85%)
May 23, 2007	11.08	11.18	10.77	10.80	353,864	-0.27(-2.44%)
May 22, 2007	10.88	11.51	10.86	11.07	350,475	+0.22(+2.03%)
May 21, 2007	10.93	10.98	10.80	10.85	298,526	-0.07(-0.64%)
May 18, 2007	10.56	10.96	10.51	10.92	639,030	+0.37(+3.51%)
May 17, 2007	10.65	10.82	10.38	10.55	587,274	-0.13(-1.22%)
May 16, 2007	10.81	11.00	10.58	10.68	616,534	-0.12(-1.11%)
May 15, 2007	11.12	11.16	10.73	10.80	1,055,663	-0.37(-3.31%)
May 14, 2007	11.28	11.28	11.07	11.17	529,517	-0.10(-0.89%)
May 11, 2007	11.20	11.37	11.04	11.27	509,978	+0.21(+1.90%)
May 10, 2007	11.13	11.19	10.85	11.06	649,041	-0.14(-1.25%)
May 09, 2007	11.06	11.23	10.95	11.20	515,481	+0.07(+0.63%)
May 08, 2007	11.23	11.23	11.00	11.13	674,518	-0.18(-1.59%)
May 07, 2007	11.50	11.68	10.98	11.31	718,025	-0.23(-1.99%)
May 04, 2007	11.53	11.59	11.33	11.54	560,691	+0.06(+0.52%)
May 03, 2007	11.77	11.77	11.22	11.48	1,022,058	-0.37(-3.12%)
May 02, 2007	9.640	12.40	9.600	11.85	4,039,652	+2.67(+29.08%)
May 01, 2007	9.150	9.360	8.930	9.180	645,086	+0.00(+0.00%)
Apr 30, 2007	9.480	9.580	9.160	9.180	483,357	-0.27(-2.86%)
Apr 27, 2007	9.600	9.670	9.390	9.450	253,886	-0.22(-2.28%)
Apr 26, 2007	9.770	9.770	9.470	9.670	434,742	-0.15(-1.53%)
Apr 25, 2007	9.640	9.960	9.530	9.820	508,934	+0.27(+2.83%)
Apr 24, 2007	9.700	9.840	9.470	9.550	464,565	-0.16(-1.65%)
Apr 23, 2007	10.02	10.03	9.660	9.710	672,621	-0.29(-2.90%)
Apr 20, 2007	10.06	10.07	9.910	10.00	269,258	+0.10(+1.01%)
Apr 19, 2007	9.990	10.15	9.780	9.900	330,022	-0.18(-1.79%)
Apr 18, 2007	10.58	10.58	10.04	10.08	585,548	-0.56(-5.26%)
Apr 17, 2007	10.47	10.67	10.26	10.64	438,536	+0.14(+1.33%)
Apr 16, 2007	10.18	10.52	10.18	10.50	371,349	+0.35(+3.45%)
Apr 13, 2007	10.10	10.15	9.990	10.15	304,982	+0.01(+0.10%)
Apr 12, 2007	9.705	10.17	9.630	10.14	628,797	+0.42(+4.32%)
Apr 11, 2007	9.810	9.940	9.590	9.720	329,210	-0.07(-0.72%)
Apr 10, 2007	9.860	9.970	9.770	9.790	370,431	-0.03(-0.31%)
Apr 09, 2007	9.580	9.930	9.560	9.820	672,836	+0.31(+3.26%)
Apr 05, 2007	9.570	9.610	9.420	9.510	335,930	-0.11(-1.14%)
Apr 04, 2007	9.590	9.660	9.550	9.620	307,042	+0.01(+0.10%)
Apr 03, 2007	9.440	9.730	9.430	9.610	385,855	+0.17(+1.80%)
Apr 02, 2007	9.520	9.530	9.280	9.440	252,831	-0.10(-1.05%)
Mar 30, 2007	9.410	9.670	9.370	9.540	418,495	+0.11(+1.17%)
Mar 29, 2007	9.600	9.630	9.150	9.430	331,717	-0.06(-0.63%)
Mar 28, 2007	9.660	9.720	9.430	9.490	530,109	-0.19(-1.96%)
Mar 27, 2007	9.670	9.810	9.590	9.680	313,650	-0.04(-0.41%)
Mar 26, 2007	9.970	9.990	9.690	9.720	275,762	-0.27(-2.70%)
Mar 23, 2007	10.01	10.07	9.920	9.990	368,048	-0.02(-0.20%)
Mar 22, 2007	10.12	10.12	9.870	10.01	614,434	-0.10(-0.99%)
Mar 21, 2007	9.910	10.11	9.780	10.11	280,593	+0.25(+2.54%)
Mar 20, 2007	9.730	9.910	9.730	9.860	378,566	+0.15(+1.54%)
Mar 19, 2007	10.05	10.10	9.640	9.710	466,528	-0.24(-2.41%)
Mar 16, 2007	9.890	10.04	9.720	9.950	887,114	+0.05(+0.51%)
Mar 15, 2007	9.910	10.00	9.850	9.900	457,974	-0.05(-0.50%)
Mar 14, 2007	9.850	10.00	9.640	9.950	501,598	+0.12(+1.22%)
Mar 13, 2007	10.01	10.00	9.770	9.830	670,705	-0.18(-1.75%)
Mar 12, 2007	9.990	10.09	9.920	10.01	343,351	+0.12(+1.16%)
Mar 09, 2007	9.980	10.09	9.800	9.890	413,669	+0.03(+0.30%)
Mar 08, 2007	10.10	10.14	9.730	9.860	1,193,026	-0.17(-1.69%)
Mar 07, 2007	10.55	10.58	9.930	10.03	1,306,103	-0.55(-5.20%)
Mar 06, 2007	10.76	10.89	10.46	10.58	688,214	-0.10(-0.94%)
Mar 05, 2007	10.75	10.88	10.65	10.68	494,657	-0.15(-1.39%)
Mar 02, 2007	11.15	11.28	10.79	10.83	602,035	-0.40(-3.56%)

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.