Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	12.43	12.58	12.38	12.39	429,777	+0.00(+0.00%)
May 30, 2007	12.24	12.41	12.00	12.39	746,744	-0.08(-0.61%)
May 29, 2007	12.55	12.63	12.45	12.47	642,444	-0.06(-0.47%)
May 25, 2007	12.51	12.60	12.49	12.53	380,142	-0.04(-0.34%)
May 24, 2007	12.75	12.76	12.46	12.57	1,473,657	-0.21(-1.65%)
May 23, 2007	12.90	13.04	12.75	12.78	846,216	+0.24(+1.88%)
May 22, 2007	12.40	12.59	12.39	12.54	1,256,518	+0.01(+0.07%)
May 21, 2007	12.65	12.70	12.49	12.54	602,467	-0.25(-1.98%)
May 18, 2007	12.77	12.88	12.77	12.79	551,437	-0.04(-0.33%)
May 17, 2007	12.76	12.90	12.73	12.83	672,504	-0.25(-1.94%)
May 16, 2007	12.84	13.08	12.80	13.08	807,668	+0.38(+2.99%)
May 15, 2007	12.66	12.77	12.64	12.70	970,671	+0.07(+0.53%)
May 14, 2007	12.75	12.79	12.59	12.64	786,487	+0.01(+0.07%)
May 11, 2007	12.16	12.87	12.15	12.63	2,176,298	+0.46(+3.82%)
May 10, 2007	12.56	12.56	12.16	12.16	706,147	-0.56(-4.38%)
May 09, 2007	12.58	12.76	12.51	12.72	352,303	+0.14(+1.14%)
May 08, 2007	12.61	12.65	12.44	12.58	297,100	-0.19(-1.52%)
May 07, 2007	12.82	12.84	12.70	12.77	393,883	+0.01(+0.07%)
May 04, 2007	12.87	12.87	12.70	12.76	298,901	+0.08(+0.60%)
May 03, 2007	12.62	12.75	12.59	12.69	463,953	+0.11(+0.87%)
May 02, 2007	12.42	12.65	12.42	12.58	410,705	+0.28(+2.27%)
May 01, 2007	12.27	12.37	12.21	12.30	455,025	+0.07(+0.55%)
Apr 30, 2007	12.51	12.55	12.21	12.23	690,392	-0.32(-2.56%)
Apr 27, 2007	12.70	12.70	12.53	12.55	675,584	-0.27(-2.11%)
Apr 26, 2007	12.66	12.92	12.66	12.82	1,241,473	+0.09(+0.73%)
Apr 25, 2007	12.62	12.78	12.51	12.73	908,834	+0.09(+0.74%)
Apr 24, 2007	12.44	12.64	12.43	12.64	752,939	+0.19(+1.49%)
Apr 23, 2007	12.54	12.62	12.21	12.45	710,293	-0.09(-0.74%)
Apr 20, 2007	12.41	12.64	12.30	12.54	993,060	+0.16(+1.30%)
Apr 19, 2007	12.16	12.53	12.11	12.38	1,367,993	-0.48(-3.74%)
Apr 18, 2007	12.78	12.99	12.69	12.87	1,593,896	+0.00(+0.00%)
Apr 17, 2007	12.80	13.01	12.80	12.87	493,154	+0.08(+0.59%)
Apr 16, 2007	12.68	12.81	12.59	12.79	820,640	+0.33(+2.64%)
Apr 13, 2007	12.24	12.46	12.23	12.46	1,043,051	-0.03(-0.20%)
Apr 12, 2007	12.30	12.53	12.22	12.49	703,778	+0.08(+0.61%)
Apr 11, 2007	12.64	12.64	12.27	12.41	870,927	-0.25(-2.00%)
Apr 10, 2007	12.60	12.70	12.58	12.66	518,267	+0.14(+1.15%)
Apr 09, 2007	12.37	12.61	12.37	12.52	470,764	+0.15(+1.23%)
Apr 05, 2007	12.29	12.40	12.27	12.37	488,889	+0.03(+0.20%)
Apr 04, 2007	12.32	12.41	12.18	12.34	626,778	-0.04(-0.34%)
Apr 03, 2007	12.26	12.52	12.22	12.38	836,514	+0.21(+1.73%)
Apr 02, 2007	11.98	12.17	11.92	12.17	876,020	+0.23(+1.91%)
Mar 30, 2007	12.11	12.11	11.67	11.94	1,515,711	-0.16(-1.33%)
Mar 29, 2007	12.00	12.25	11.91	12.11	2,010,524	+0.61(+5.29%)
Mar 28, 2007	11.54	11.61	11.43	11.50	1,041,511	+0.24(+2.10%)
Mar 27, 2007	11.40	11.41	11.23	11.26	1,293,122	+0.24(+2.14%)
Mar 26, 2007	11.13	11.13	10.87	11.02	622,276	-0.07(-0.61%)
Mar 23, 2007	10.98	11.14	10.97	11.09	573,115	+0.08(+0.69%)
Mar 22, 2007	10.93	11.03	10.88	11.02	775,802	+0.13(+1.16%)
Mar 21, 2007	10.75	10.92	10.59	10.89	710,767	+0.18(+1.65%)
Mar 20, 2007	10.67	10.76	10.58	10.71	919,022	+0.37(+3.59%)
Mar 19, 2007	10.29	10.38	10.27	10.34	415,798	+0.25(+2.51%)
Mar 16, 2007	10.09	10.22	10.05	10.09	594,912	-0.11(-1.08%)
Mar 15, 2007	10.12	10.26	10.12	10.20	682,692	+0.16(+1.60%)
Mar 14, 2007	9.792	10.04	9.750	10.04	1,001,826	+0.00(+0.00%)
Mar 13, 2007	10.34	10.38	10.04	10.04	809,090	-0.30(-2.94%)
Mar 12, 2007	10.27	10.44	10.21	10.34	651,418	+0.36(+3.64%)
Mar 09, 2007	10.03	10.16	9.885	9.978	1,408,385	-0.35(-3.43%)
Mar 08, 2007	10.22	10.37	10.21	10.33	1,170,278	+0.28(+2.77%)
Mar 07, 2007	10.10	10.16	10.02	10.05	463,183	-0.12(-1.16%)
Mar 06, 2007	10.09	10.22	10.01	10.17	1,108,773	+0.25(+2.55%)
Mar 05, 2007	10.02	10.09	9.286	9.919	1,598,042	-0.50(-4.78%)
Mar 02, 2007	10.55	10.66	10.40	10.42	715,032	-0.07(-0.64%)

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.