Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	16.07	16.11	15.90	16.00	29,837,928	+0.13(+0.81%)
May 30, 2007	15.57	15.90	15.61	15.87	19,269,848	+0.40(+2.61%)
May 29, 2007	15.61	15.64	15.43	15.46	9,680,420	-0.12(-0.75%)
May 25, 2007	15.59	15.62	15.51	15.58	13,242,445	+0.24(+1.56%)
May 24, 2007	15.48	15.54	15.25	15.34	17,816,760	-0.08(-0.49%)
May 23, 2007	15.47	15.58	15.41	15.42	11,201,845	-0.02(-0.15%)
May 22, 2007	15.62	15.62	15.41	15.44	17,583,422	-0.32(-2.00%)
May 21, 2007	15.86	15.87	15.73	15.76	21,969,046	-0.04(-0.26%)
May 18, 2007	15.69	15.83	15.65	15.80	20,094,654	+0.27(+1.77%)
May 17, 2007	15.53	15.61	15.44	15.52	11,403,794	-0.05(-0.34%)
May 16, 2007	15.65	15.66	15.48	15.58	13,044,445	+0.20(+1.33%)
May 15, 2007	15.23	15.44	15.20	15.37	27,309,902	+0.20(+1.35%)
May 14, 2007	15.14	15.32	15.10	15.17	32,312,364	+0.52(+3.55%)
May 11, 2007	14.46	14.65	14.45	14.65	13,823,963	+0.36(+2.54%)
May 10, 2007	14.57	14.62	14.27	14.28	17,720,608	-0.40(-2.71%)
May 09, 2007	14.49	14.68	14.48	14.68	16,418,075	+0.17(+1.17%)
May 08, 2007	14.55	14.56	14.45	14.51	24,640,002	-0.13(-0.88%)
May 07, 2007	14.74	14.79	14.64	14.64	19,660,860	-0.19(-1.30%)
May 04, 2007	14.80	14.89	14.75	14.83	13,233,035	-0.15(-0.98%)
May 03, 2007	14.96	15.07	14.87	14.98	16,199,324	-0.04(-0.27%)
May 02, 2007	15.02	15.12	15.00	15.02	16,233,238	+0.22(+1.50%)
May 01, 2007	14.76	14.82	14.66	14.80	10,414,752	+0.05(+0.32%)
Apr 30, 2007	14.84	14.95	14.75	14.75	16,507,215	-0.20(-1.37%)
Apr 27, 2007	14.93	14.98	14.84	14.96	12,973,076	-0.05(-0.31%)
Apr 26, 2007	14.93	15.04	14.87	15.00	16,877,514	+0.19(+1.30%)
Apr 25, 2007	14.75	14.85	14.70	14.81	13,529,846	+0.15(+1.04%)
Apr 24, 2007	14.69	14.70	14.55	14.66	17,071,698	+0.12(+0.80%)
Apr 23, 2007	14.54	14.61	14.51	14.54	12,904,158	-0.09(-0.64%)
Apr 20, 2007	14.61	14.74	14.49	14.64	30,812,298	+0.23(+1.62%)
Apr 19, 2007	14.43	14.51	14.37	14.40	40,172,392	+0.46(+3.27%)
Apr 18, 2007	13.91	14.02	13.79	13.95	22,569,534	-0.03(-0.21%)
Apr 17, 2007	14.05	14.06	13.93	13.98	15,675,369	-0.06(-0.46%)
Apr 16, 2007	14.02	14.13	14.00	14.04	20,216,064	+0.14(+1.01%)
Apr 13, 2007	13.85	13.95	13.74	13.90	13,888,690	+0.18(+1.32%)
Apr 12, 2007	13.66	13.75	13.57	13.72	27,788,816	+0.06(+0.43%)
Apr 11, 2007	13.90	13.91	13.63	13.66	19,146,758	-0.21(-1.52%)
Apr 10, 2007	13.80	13.92	13.77	13.87	18,357,214	+0.12(+0.85%)
Apr 09, 2007	13.85	13.86	13.63	13.75	13,574,683	+0.00(+0.00%)
Apr 05, 2007	13.75	13.84	13.71	13.75	15,612,880	+0.12(+0.86%)
Apr 04, 2007	13.66	13.67	13.53	13.64	19,784,872	+0.22(+1.65%)
Apr 03, 2007	13.34	13.48	13.29	13.41	18,337,300	+0.15(+1.15%)
Apr 02, 2007	13.30	13.31	13.17	13.26	21,587,538	-0.13(-0.96%)
Mar 30, 2007	13.34	13.45	13.32	13.39	13,647,839	+0.01(+0.09%)
Mar 29, 2007	13.39	13.44	13.27	13.38	15,818,157	+0.28(+2.14%)
Mar 28, 2007	13.17	13.20	13.04	13.10	17,375,890	-0.18(-1.36%)
Mar 27, 2007	13.31	13.34	13.19	13.28	13,288,513	-0.08(-0.61%)
Mar 26, 2007	13.41	13.41	13.22	13.36	18,372,044	-0.06(-0.44%)
Mar 23, 2007	13.43	13.49	13.34	13.42	19,029,302	+0.01(+0.04%)
Mar 22, 2007	13.55	13.57	13.38	13.41	21,995,858	+0.06(+0.44%)
Mar 21, 2007	13.09	13.38	12.97	13.36	17,025,524	+0.42(+3.25%)
Mar 20, 2007	12.79	12.98	12.74	12.94	17,653,684	-0.01(-0.09%)
Mar 19, 2007	12.98	12.99	12.88	12.95	14,535,650	+0.18(+1.42%)
Mar 16, 2007	12.81	12.87	12.72	12.77	15,355,680	+0.11(+0.88%)
Mar 15, 2007	12.48	12.69	12.45	12.65	15,175,962	+0.19(+1.55%)
Mar 14, 2007	12.38	12.49	12.24	12.46	15,991,494	+0.02(+0.14%)
Mar 13, 2007	12.64	12.68	12.40	12.44	15,682,683	-0.19(-1.53%)
Mar 12, 2007	12.63	12.71	12.60	12.64	13,001,194	-0.02(-0.14%)
Mar 09, 2007	12.74	12.79	12.63	12.65	16,117,174	-0.05(-0.37%)
Mar 08, 2007	12.64	12.81	12.64	12.70	14,578,097	+0.13(+1.07%)
Mar 07, 2007	12.52	12.67	12.49	12.57	10,317,395	+0.04(+0.28%)
Mar 06, 2007	12.53	12.57	12.42	12.53	21,786,358	+0.25(+2.05%)
Mar 05, 2007	12.15	12.44	12.13	12.28	23,161,806	-0.07(-0.57%)
Mar 02, 2007	12.40	12.48	12.33	12.35	28,208,820	-0.23(-1.81%)

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.