Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	10.98	11.04	10.75	10.87	582,558	-0.09(-0.82%)
May 30, 2007	10.89	11.02	10.78	10.96	209,699	-0.06(-0.54%)
May 29, 2007	11.06	11.24	10.64	11.02	461,824	-0.02(-0.18%)
May 25, 2007	10.56	11.10	10.55	11.04	374,724	+0.54(+5.14%)
May 24, 2007	10.65	10.77	10.32	10.50	265,621	-0.13(-1.22%)
May 23, 2007	10.79	10.79	10.56	10.63	312,972	-0.14(-1.30%)
May 22, 2007	10.32	10.77	10.24	10.77	337,311	+0.42(+4.06%)
May 21, 2007	10.07	10.39	9.950	10.35	113,149	+0.28(+2.78%)
May 18, 2007	10.03	10.11	9.920	10.07	535,809	+0.05(+0.50%)
May 17, 2007	10.03	10.11	9.960	10.02	281,796	-0.06(-0.60%)
May 16, 2007	10.01	10.10	9.820	10.08	523,937	+0.12(+1.20%)
May 15, 2007	10.11	10.23	9.940	9.960	700,716	-0.18(-1.78%)
May 14, 2007	10.22	10.26	10.02	10.14	382,146	-0.12(-1.17%)
May 11, 2007	10.23	10.40	10.06	10.26	285,088	+0.03(+0.29%)
May 10, 2007	10.28	10.36	10.04	10.23	354,690	-0.13(-1.25%)
May 09, 2007	10.26	10.38	10.00	10.36	311,054	+0.05(+0.48%)
May 08, 2007	10.37	10.37	10.06	10.31	204,905	-0.09(-0.87%)
May 07, 2007	10.52	10.59	10.38	10.40	813,918	-0.11(-1.05%)
May 04, 2007	10.33	10.52	10.24	10.51	382,026	+0.27(+2.64%)
May 03, 2007	10.49	10.61	10.22	10.24	330,746	-0.22(-2.10%)
May 02, 2007	10.53	10.62	10.39	10.46	387,194	-0.10(-0.95%)
May 01, 2007	10.19	10.57	10.00	10.56	575,057	+0.36(+3.53%)
Apr 30, 2007	10.58	10.58	10.02	10.20	460,396	-0.38(-3.59%)
Apr 27, 2007	10.72	10.74	10.44	10.58	788,521	-0.15(-1.40%)
Apr 26, 2007	10.83	11.07	10.45	10.73	502,515	-0.29(-2.63%)
Apr 25, 2007	10.95	11.13	10.70	11.02	356,961	+0.14(+1.29%)
Apr 24, 2007	11.03	11.08	10.85	10.88	257,104	-0.11(-1.00%)
Apr 23, 2007	11.14	11.14	10.89	10.99	182,903	-0.15(-1.35%)
Apr 20, 2007	10.91	11.19	10.87	11.14	217,678	+0.24(+2.20%)
Apr 19, 2007	10.94	11.11	10.68	10.90	526,815	-0.07(-0.64%)
Apr 18, 2007	11.11	11.25	10.96	10.97	191,801	-0.17(-1.53%)
Apr 17, 2007	11.63	11.63	11.04	11.14	318,557	-0.50(-4.30%)
Apr 16, 2007	11.39	11.64	11.15	11.64	273,888	+0.30(+2.65%)
Apr 13, 2007	10.82	11.34	10.70	11.34	244,212	+0.56(+5.19%)
Apr 12, 2007	10.89	10.92	10.50	10.78	238,668	-0.12(-1.10%)
Apr 11, 2007	11.07	11.10	10.64	10.90	170,684	-0.13(-1.18%)
Apr 10, 2007	11.13	11.39	11.01	11.03	254,407	-0.12(-1.08%)
Apr 09, 2007	10.93	11.22	10.89	11.15	484,592	+0.17(+1.55%)
Apr 05, 2007	10.74	11.04	10.59	10.98	247,280	+0.22(+2.04%)
Apr 04, 2007	10.96	10.99	10.74	10.76	187,551	-0.18(-1.65%)
Apr 03, 2007	10.70	11.01	10.61	10.94	388,233	+0.30(+2.82%)
Apr 02, 2007	10.56	10.69	10.30	10.64	353,130	+0.12(+1.14%)
Mar 30, 2007	10.51	10.68	10.29	10.52	233,205	+0.07(+0.67%)
Mar 29, 2007	10.57	10.65	10.25	10.45	191,454	-0.01(-0.10%)
Mar 28, 2007	10.51	10.62	10.29	10.46	451,165	-0.04(-0.38%)
Mar 27, 2007	10.63	10.68	10.47	10.50	142,476	-0.14(-1.32%)
Mar 26, 2007	11.14	11.16	10.62	10.64	328,547	-0.47(-4.23%)
Mar 23, 2007	11.03	11.12	10.92	11.11	221,867	+0.06(+0.54%)
Mar 22, 2007	10.77	11.10	10.76	11.05	459,319	+0.34(+3.17%)
Mar 21, 2007	10.61	10.76	10.36	10.71	275,375	+0.14(+1.32%)
Mar 20, 2007	10.30	10.61	10.20	10.57	231,645	+0.27(+2.62%)
Mar 19, 2007	10.29	10.48	10.20	10.30	426,603	+0.07(+0.68%)
Mar 16, 2007	10.30	10.36	10.18	10.23	604,914	-0.09(-0.87%)
Mar 15, 2007	10.30	10.50	10.14	10.32	252,279	+0.00(+0.00%)
Mar 14, 2007	10.11	10.50	10.11	10.32	582,451	+0.13(+1.28%)
Mar 13, 2007	10.50	10.45	10.11	10.19	515,739	-0.31(-2.95%)
Mar 12, 2007	10.43	10.72	10.40	10.50	217,467	-0.08(-0.76%)
Mar 09, 2007	10.91	10.98	10.53	10.58	286,680	-0.20(-1.86%)
Mar 08, 2007	10.72	10.99	10.62	10.78	505,207	+0.11(+1.03%)
Mar 07, 2007	10.45	10.73	10.38	10.67	495,841	+0.17(+1.62%)
Mar 06, 2007	10.42	10.62	10.25	10.50	419,437	+0.25(+2.44%)
Mar 05, 2007	10.53	10.83	10.25	10.25	514,331	-0.29(-2.75%)
Mar 02, 2007	11.12	11.25	10.50	10.54	694,963	-0.67(-5.98%)

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.