Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	10.86	10.86	10.76	10.82	222,004	-0.04(-0.37%)
May 30, 2007	10.67	10.89	10.67	10.86	388,508	+0.12(+1.09%)
May 29, 2007	10.77	10.77	10.51	10.74	521,111	-0.05(-0.49%)
May 25, 2007	10.86	10.86	10.70	10.80	298,806	+0.10(+0.97%)
May 24, 2007	10.96	10.96	10.68	10.69	325,206	-0.18(-1.69%)
May 23, 2007	10.76	10.97	10.76	10.88	503,710	+0.13(+1.18%)
May 22, 2007	10.73	10.82	10.69	10.75	327,607	+0.01(+0.09%)
May 21, 2007	10.73	10.85	10.72	10.74	521,711	+0.01(+0.06%)
May 18, 2007	10.69	10.75	10.66	10.73	526,511	+0.07(+0.63%)
May 17, 2007	10.47	10.71	10.38	10.67	447,609	+0.15(+1.43%)
May 16, 2007	10.58	10.61	10.47	10.52	424,209	-0.07(-0.63%)
May 15, 2007	10.63	10.68	10.58	10.58	475,510	-0.05(-0.47%)
May 14, 2007	10.66	10.72	10.60	10.63	243,005	-0.05(-0.44%)
May 11, 2007	10.58	10.73	10.58	10.68	221,983	+0.09(+0.88%)
May 10, 2007	10.64	10.70	10.48	10.59	619,213	-0.07(-0.66%)
May 09, 2007	10.65	10.70	10.60	10.66	566,412	+0.02(+0.19%)
May 08, 2007	10.73	10.75	10.53	10.64	577,812	-0.18(-1.66%)
May 07, 2007	11.00	11.02	10.81	10.82	459,009	-0.15(-1.40%)
May 04, 2007	10.94	11.22	10.85	10.97	859,218	+0.05(+0.46%)
May 03, 2007	10.67	11.21	10.62	10.92	566,712	+0.24(+2.28%)
May 02, 2007	10.67	10.74	10.64	10.68	394,808	-0.03(-0.31%)
May 01, 2007	10.63	10.73	10.60	10.71	339,307	+0.00(+0.03%)
Apr 30, 2007	10.53	10.78	10.53	10.71	493,210	+0.16(+1.55%)
Apr 27, 2007	10.57	10.63	10.53	10.54	386,408	-0.05(-0.47%)
Apr 26, 2007	10.62	10.72	10.56	10.59	409,508	-0.21(-1.91%)
Apr 25, 2007	10.65	10.83	10.57	10.80	438,009	+0.18(+1.66%)
Apr 24, 2007	10.59	10.67	10.58	10.62	342,607	+0.04(+0.35%)
Apr 23, 2007	10.58	10.65	10.57	10.59	323,706	-0.03(-0.28%)
Apr 20, 2007	10.63	10.70	10.58	10.62	474,310	-0.03(-0.31%)
Apr 19, 2007	10.52	10.66	10.52	10.65	411,608	+0.00(+0.03%)
Apr 18, 2007	10.56	10.66	10.47	10.65	370,507	+0.09(+0.82%)
Apr 17, 2007	10.60	10.72	10.52	10.56	463,209	-0.16(-1.52%)
Apr 16, 2007	10.75	10.93	10.67	10.72	420,308	-0.06(-0.53%)
Apr 13, 2007	10.68	10.84	10.67	10.78	409,808	+0.06(+0.59%)
Apr 12, 2007	10.60	10.75	10.52	10.72	507,610	+0.11(+1.04%)
Apr 11, 2007	10.54	10.67	10.53	10.61	439,509	+0.08(+0.73%)
Apr 10, 2007	10.43	10.56	10.42	10.53	390,008	+0.10(+0.93%)
Apr 09, 2007	10.26	10.47	10.26	10.43	370,807	+0.09(+0.87%)
Apr 05, 2007	10.37	10.50	10.34	10.34	328,807	-0.12(-1.15%)
Apr 04, 2007	10.35	10.50	10.20	10.46	374,107	+0.07(+0.71%)
Apr 03, 2007	10.45	10.48	10.32	10.39	804,617	-0.09(-0.81%)
Apr 02, 2007	10.47	10.53	10.33	10.47	398,408	+0.06(+0.59%)
Mar 30, 2007	10.37	10.46	10.27	10.41	297,606	+0.06(+0.61%)
Mar 29, 2007	10.43	10.48	10.33	10.35	479,710	-0.08(-0.77%)
Mar 28, 2007	10.47	10.57	10.40	10.43	481,810	-0.02(-0.16%)
Mar 27, 2007	10.48	10.49	10.42	10.45	275,705	-0.02(-0.19%)
Mar 26, 2007	10.45	10.52	10.25	10.47	529,511	+0.07(+0.71%)
Mar 23, 2007	10.28	10.46	10.27	10.39	320,706	+0.11(+1.07%)
Mar 22, 2007	10.27	10.30	10.13	10.28	754,516	+0.02(+0.22%)
Mar 21, 2007	10.04	10.32	10.03	10.26	753,016	+0.17(+1.73%)
Mar 20, 2007	10.01	10.11	10.000	10.09	582,612	-0.03(-0.25%)
Mar 19, 2007	10.03	10.13	10.000	10.11	322,806	+0.09(+0.85%)
Mar 16, 2007	10.26	10.26	10.03	10.03	350,407	-0.15(-1.44%)
Mar 15, 2007	10.20	10.22	10.02	10.17	293,406	-0.01(-0.13%)
Mar 14, 2007	10.13	10.25	10.10	10.19	286,506	+0.11(+1.09%)
Mar 13, 2007	10.28	10.37	10.07	10.08	499,810	-0.21(-2.01%)
Mar 12, 2007	10.27	10.34	10.25	10.28	294,906	-0.06(-0.55%)
Mar 09, 2007	10.33	10.42	10.27	10.34	365,707	+0.06(+0.58%)
Mar 08, 2007	10.44	10.44	10.22	10.28	372,907	+0.00(+0.03%)
Mar 07, 2007	10.30	10.40	10.10	10.28	327,907	+0.12(+1.21%)
Mar 06, 2007	10.22	10.29	10.02	10.15	369,307	+0.10(+1.03%)
Mar 05, 2007	10.35	10.35	10.05	10.05	516,611	-0.35(-3.37%)
Mar 02, 2007	10.32	10.40	10.27	10.40	340,207	-0.00(-0.03%)

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.