Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	14.22	14.26	13.82	13.93	305,208	-0.20(-1.42%)
May 30, 2007	13.60	14.13	13.55	14.13	287,384	+0.52(+3.86%)
May 29, 2007	13.60	13.83	13.43	13.60	221,750	+0.10(+0.78%)
May 25, 2007	12.78	13.59	12.78	13.50	207,006	+0.38(+2.91%)
May 24, 2007	13.40	13.54	12.99	13.11	190,453	-0.33(-2.48%)
May 23, 2007	13.36	13.72	13.35	13.45	338,795	+0.04(+0.28%)
May 22, 2007	13.56	13.67	13.37	13.41	193,494	-0.18(-1.33%)
May 21, 2007	12.75	13.99	12.70	13.59	459,710	+1.11(+8.86%)
May 18, 2007	12.41	12.58	12.31	12.48	231,081	+0.17(+1.39%)
May 17, 2007	12.13	12.37	11.93	12.31	262,030	+0.02(+0.15%)
May 16, 2007	12.36	12.57	12.15	12.29	209,273	+0.04(+0.31%)
May 15, 2007	11.65	12.40	11.65	12.26	344,526	+0.48(+4.05%)
May 14, 2007	12.04	12.16	11.63	11.78	388,173	-0.33(-2.76%)
May 11, 2007	12.40	12.44	11.86	12.11	360,882	-0.19(-1.55%)
May 10, 2007	12.62	12.64	12.09	12.30	361,741	-0.30(-2.35%)
May 09, 2007	12.00	12.64	11.98	12.60	471,495	+0.60(+5.01%)
May 08, 2007	11.68	12.20	11.37	12.00	726,482	+0.30(+2.53%)
May 07, 2007	10.21	11.70	10.43	11.70	1,519,435	+1.62(+16.08%)
May 04, 2007	10.25	10.26	9.538	10.08	284,763	-0.12(-1.22%)
May 03, 2007	10.30	10.42	10.08	10.21	241,979	-0.02(-0.19%)
May 02, 2007	9.729	10.47	9.729	10.22	447,642	+0.80(+8.50%)
May 01, 2007	9.433	9.605	8.985	9.423	227,412	+0.03(+0.30%)
Apr 30, 2007	9.576	9.633	9.395	9.395	145,998	-0.18(-1.89%)
Apr 27, 2007	9.633	9.729	9.528	9.576	91,111	-0.02(-0.20%)
Apr 26, 2007	9.461	9.729	9.452	9.595	146,732	+0.16(+1.72%)
Apr 25, 2007	9.490	9.538	9.318	9.433	108,516	-0.04(-0.40%)
Apr 24, 2007	9.433	9.490	9.280	9.471	75,804	+0.08(+0.81%)
Apr 23, 2007	9.252	9.395	9.156	9.395	162,721	+0.22(+2.39%)
Apr 20, 2007	9.194	9.337	9.130	9.175	125,920	+0.01(+0.10%)
Apr 19, 2007	9.156	9.204	9.023	9.166	57,246	+0.04(+0.42%)
Apr 18, 2007	8.937	9.252	8.880	9.128	156,955	+0.25(+2.79%)
Apr 17, 2007	9.042	9.080	8.765	8.880	168,488	-0.12(-1.38%)
Apr 16, 2007	8.803	9.013	8.737	9.004	257,083	+0.20(+2.28%)
Apr 13, 2007	8.851	8.899	8.698	8.803	219,548	+0.00(+0.00%)
Apr 12, 2007	8.517	8.870	8.489	8.803	154,648	+0.24(+2.78%)
Apr 11, 2007	8.765	8.899	8.479	8.565	172,158	-0.17(-1.97%)
Apr 10, 2007	8.822	9.194	8.632	8.737	285,392	+0.25(+2.92%)
Apr 09, 2007	8.346	8.489	8.346	8.489	49,697	+0.16(+1.95%)
Apr 05, 2007	8.222	8.441	8.107	8.326	57,560	+0.07(+0.81%)
Apr 04, 2007	8.584	8.584	8.212	8.260	93,523	-0.32(-3.78%)
Apr 03, 2007	8.403	8.584	8.346	8.584	142,696	+0.21(+2.51%)
Apr 02, 2007	8.021	8.384	7.869	8.374	118,896	+0.35(+4.40%)
Mar 30, 2007	7.983	8.088	7.888	8.021	66,577	+0.01(+0.12%)
Mar 29, 2007	8.059	8.097	7.878	8.012	43,196	+0.01(+0.12%)
Mar 28, 2007	7.935	8.031	7.888	8.002	44,664	+0.10(+1.21%)
Mar 27, 2007	7.764	8.107	7.764	7.907	64,690	-0.22(-2.70%)
Mar 26, 2007	8.250	8.250	8.040	8.126	51,584	-0.16(-1.96%)
Mar 23, 2007	8.107	8.326	8.040	8.288	67,416	+0.17(+2.12%)
Mar 22, 2007	8.050	8.145	7.954	8.117	55,988	+0.08(+0.95%)
Mar 21, 2007	8.155	8.193	7.859	8.040	93,628	-0.07(-0.82%)
Mar 20, 2007	7.773	8.126	7.735	8.107	115,121	+0.38(+4.94%)
Mar 19, 2007	7.354	8.174	7.354	7.726	102,015	+0.37(+5.06%)
Mar 16, 2007	7.459	7.516	7.249	7.354	59,867	-0.10(-1.41%)
Mar 15, 2007	7.296	7.478	7.277	7.459	52,528	+0.11(+1.56%)
Mar 14, 2007	7.268	7.392	7.249	7.344	52,108	+0.05(+0.65%)
Mar 13, 2007	7.459	7.468	7.087	7.296	55,883	-0.16(-2.17%)
Mar 12, 2007	7.411	7.506	7.382	7.459	68,989	+0.06(+0.77%)
Mar 09, 2007	7.468	7.582	7.306	7.401	58,714	-0.03(-0.39%)
Mar 08, 2007	7.287	7.468	6.858	7.430	67,940	+0.11(+1.56%)
Mar 07, 2007	7.315	7.392	7.287	7.315	62,278	+0.00(+0.00%)
Mar 06, 2007	7.449	7.601	7.239	7.315	96,983	-0.16(-2.17%)
Mar 05, 2007	7.439	7.516	7.277	7.478	189,877	+0.02(+0.26%)
Mar 02, 2007	7.497	7.516	7.393	7.459	101,491	+0.04(+0.51%)

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.