Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	11.72	11.93	11.70	11.76	1,411,369	+0.05(+0.42%)
May 30, 2007	11.69	11.77	11.66	11.71	1,841,743	-0.04(-0.38%)
May 29, 2007	11.94	11.94	11.72	11.75	934,328	-0.12(-1.02%)
May 25, 2007	11.92	11.94	11.82	11.87	1,256,306	+0.06(+0.51%)
May 24, 2007	11.74	11.92	11.64	11.81	1,565,464	+0.04(+0.34%)
May 23, 2007	11.96	12.00	11.75	11.77	829,389	-0.19(-1.56%)
May 22, 2007	11.97	11.99	11.84	11.96	1,124,700	+0.01(+0.10%)
May 21, 2007	11.69	11.99	11.62	11.95	1,300,504	+0.26(+2.18%)
May 18, 2007	11.51	11.71	11.42	11.69	698,030	+0.19(+1.62%)
May 17, 2007	11.49	11.61	11.39	11.51	777,043	+0.00(+0.04%)
May 16, 2007	11.27	11.51	11.27	11.50	959,020	+0.25(+2.19%)
May 15, 2007	11.41	11.58	11.23	11.25	990,131	-0.16(-1.42%)
May 14, 2007	11.64	11.65	11.35	11.42	1,342,727	-0.20(-1.71%)
May 11, 2007	11.75	12.02	11.51	11.62	1,418,950	+0.33(+2.94%)
May 10, 2007	11.58	11.58	11.28	11.28	1,350,875	-0.36(-3.10%)
May 09, 2007	11.50	11.74	11.48	11.64	896,797	+0.09(+0.74%)
May 08, 2007	11.68	11.70	11.51	11.56	1,130,132	-0.21(-1.79%)
May 07, 2007	11.63	11.79	11.64	11.77	607,659	+0.14(+1.18%)
May 04, 2007	11.68	11.70	11.58	11.63	672,104	-0.01(-0.10%)
May 03, 2007	11.61	11.70	11.56	11.64	735,314	+0.04(+0.35%)
May 02, 2007	11.59	11.72	11.57	11.60	507,164	+0.04(+0.35%)
May 01, 2007	11.57	11.62	11.35	11.56	922,970	-0.01(-0.10%)
Apr 30, 2007	11.81	11.94	11.55	11.57	787,167	-0.26(-2.22%)
Apr 27, 2007	11.87	11.99	11.70	11.84	690,623	-0.08(-0.71%)
Apr 26, 2007	11.98	11.99	11.78	11.92	628,894	-0.09(-0.74%)
Apr 25, 2007	11.95	12.09	11.85	12.01	628,400	+0.13(+1.09%)
Apr 24, 2007	12.09	12.14	11.79	11.88	905,686	-0.20(-1.68%)
Apr 23, 2007	12.27	12.28	12.06	12.09	771,117	-0.20(-1.65%)
Apr 20, 2007	12.29	12.45	12.09	12.29	1,127,910	+0.35(+2.95%)
Apr 19, 2007	12.15	12.15	11.73	11.94	1,220,997	-0.30(-2.42%)
Apr 18, 2007	12.15	12.47	12.03	12.23	1,471,740	+0.11(+0.87%)
Apr 17, 2007	12.12	12.14	11.92	12.13	920,254	+0.01(+0.10%)
Apr 16, 2007	11.87	12.11	11.87	12.11	590,498	+0.29(+2.43%)
Apr 13, 2007	11.94	11.97	11.78	11.83	936,057	-0.12(-0.98%)
Apr 12, 2007	11.90	11.94	11.60	11.94	906,674	+0.04(+0.37%)
Apr 11, 2007	12.01	12.10	11.83	11.90	936,551	-0.10(-0.84%)
Apr 10, 2007	11.86	12.04	11.80	12.00	670,622	+0.13(+1.09%)
Apr 09, 2007	11.88	11.96	11.81	11.87	621,486	+0.03(+0.24%)
Apr 05, 2007	11.90	11.95	11.81	11.84	480,744	-0.06(-0.51%)
Apr 04, 2007	11.78	11.94	11.70	11.90	586,671	+0.13(+1.10%)
Apr 03, 2007	11.67	11.89	11.60	11.77	653,585	+0.17(+1.50%)
Apr 02, 2007	11.58	11.68	11.39	11.60	662,474	+0.03(+0.24%)
Mar 30, 2007	11.56	11.62	11.36	11.57	901,489	+0.03(+0.28%)
Mar 29, 2007	11.55	11.60	11.32	11.54	832,599	+0.03(+0.28%)
Mar 28, 2007	11.53	11.59	11.39	11.51	550,868	-0.06(-0.56%)
Mar 27, 2007	11.67	11.72	11.50	11.57	424,941	-0.15(-1.24%)
Mar 26, 2007	11.77	11.81	11.57	11.72	413,336	-0.06(-0.48%)
Mar 23, 2007	11.77	11.79	11.65	11.77	532,597	-0.01(-0.07%)
Mar 22, 2007	11.89	11.89	11.69	11.78	621,980	-0.07(-0.61%)
Mar 21, 2007	11.74	11.89	11.59	11.85	500,004	+0.13(+1.14%)
Mar 20, 2007	11.59	11.72	11.52	11.72	450,867	+0.07(+0.63%)
Mar 19, 2007	11.51	11.68	11.49	11.65	459,756	+0.19(+1.70%)
Mar 16, 2007	11.63	11.66	11.39	11.45	1,236,059	-0.17(-1.50%)
Mar 15, 2007	11.57	11.77	11.57	11.63	413,089	+0.08(+0.67%)
Mar 14, 2007	11.02	11.63	10.98	11.55	1,161,491	+0.53(+4.85%)
Mar 13, 2007	11.42	11.37	10.98	11.02	860,747	-0.40(-3.51%)
Mar 12, 2007	11.32	11.45	11.27	11.42	756,549	+0.06(+0.54%)
Mar 09, 2007	11.40	11.52	11.29	11.36	789,142	+0.05(+0.43%)
Mar 08, 2007	11.34	11.46	11.28	11.31	622,721	+0.06(+0.58%)
Mar 07, 2007	11.26	11.34	11.14	11.24	968,650	-0.02(-0.14%)
Mar 06, 2007	10.91	11.35	10.91	11.26	1,060,008	+0.41(+3.73%)
Mar 05, 2007	11.14	11.36	10.85	10.85	1,212,849	-0.36(-3.18%)
Mar 02, 2007	11.27	11.43	11.12	11.21	1,000,008	-0.19(-1.70%)

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.