Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.31	13.51	13.15	13.44	16,274,834	+0.11(+0.83%)
May 30, 2007	13.51	13.51	13.24	13.33	15,556,376	-0.31(-2.26%)
May 29, 2007	13.51	13.80	13.48	13.63	16,072,601	+0.36(+2.71%)
May 25, 2007	13.33	13.43	13.05	13.27	18,848,146	+0.01(+0.06%)
May 24, 2007	13.61	13.61	13.08	13.27	40,735,124	-0.45(-3.25%)
May 23, 2007	13.96	13.99	13.69	13.71	14,331,007	-0.24(-1.72%)
May 22, 2007	14.08	14.11	13.92	13.95	9,706,312	-0.06(-0.43%)
May 21, 2007	14.16	14.23	13.95	14.01	18,113,238	-0.12(-0.85%)
May 18, 2007	14.81	14.93	14.08	14.13	25,119,262	-0.42(-2.88%)
May 17, 2007	14.74	14.76	14.41	14.55	14,557,568	-0.03(-0.24%)
May 16, 2007	14.58	14.64	14.29	14.58	12,603,241	+0.07(+0.47%)
May 15, 2007	14.75	14.95	14.45	14.52	11,384,762	-0.21(-1.40%)
May 14, 2007	15.05	15.16	14.68	14.72	7,293,072	-0.27(-1.83%)
May 11, 2007	14.91	15.10	14.82	15.00	5,526,750	+0.15(+0.98%)
May 10, 2007	15.30	15.56	14.75	14.85	13,558,144	-0.32(-2.09%)
May 09, 2007	15.02	15.20	14.92	15.17	12,318,301	-0.02(-0.11%)
May 08, 2007	15.41	15.41	15.00	15.18	9,357,799	-0.05(-0.34%)
May 07, 2007	15.66	15.80	15.14	15.23	22,643,278	+0.17(+1.14%)
May 04, 2007	14.79	15.16	14.58	15.06	21,056,068	+0.43(+2.92%)
May 03, 2007	14.07	14.86	13.92	14.64	23,099,896	+0.49(+3.45%)
May 02, 2007	14.04	14.27	13.91	14.15	9,436,733	+0.13(+0.92%)
May 01, 2007	13.85	14.13	13.68	14.02	17,888,026	+0.21(+1.49%)
Apr 30, 2007	13.92	14.04	13.69	13.81	20,466,962	-0.12(-0.86%)
Apr 27, 2007	14.09	14.13	13.73	13.93	30,585,258	-0.36(-2.52%)
Apr 26, 2007	14.34	14.47	14.25	14.29	21,682,758	-0.04(-0.30%)
Apr 25, 2007	14.39	14.48	14.21	14.34	17,230,642	-0.16(-1.12%)
Apr 24, 2007	14.42	14.61	14.13	14.50	15,386,301	+0.23(+1.62%)
Apr 23, 2007	14.76	14.81	14.21	14.27	15,192,041	-0.57(-3.86%)
Apr 20, 2007	15.13	15.14	14.62	14.84	11,522,583	-0.01(-0.06%)
Apr 19, 2007	14.58	15.10	14.47	14.85	8,195,635	+0.15(+0.99%)
Apr 18, 2007	14.53	14.96	14.42	14.70	10,659,267	+0.10(+0.70%)
Apr 17, 2007	14.38	14.64	14.23	14.60	9,210,793	+0.23(+1.61%)
Apr 16, 2007	14.43	14.57	14.31	14.37	7,321,719	-0.03(-0.24%)
Apr 13, 2007	14.51	14.52	14.30	14.40	7,004,748	-0.07(-0.47%)
Apr 12, 2007	14.40	14.56	14.35	14.47	6,723,131	+0.02(+0.12%)
Apr 11, 2007	14.52	14.64	14.38	14.46	7,471,818	-0.05(-0.35%)
Apr 10, 2007	14.48	14.61	14.26	14.51	6,840,976	-0.04(-0.29%)
Apr 09, 2007	14.82	14.85	14.52	14.55	8,421,892	-0.15(-1.05%)
Apr 05, 2007	14.47	14.76	14.46	14.70	8,180,948	+0.28(+1.96%)
Apr 04, 2007	14.28	14.64	14.21	14.42	10,470,745	+0.23(+1.63%)
Apr 03, 2007	14.28	14.35	14.05	14.19	14,782,355	-0.09(-0.60%)
Apr 02, 2007	14.35	14.43	14.05	14.28	10,498,269	-0.11(-0.77%)
Mar 30, 2007	14.47	14.68	14.33	14.39	13,027,928	+0.03(+0.24%)
Mar 29, 2007	14.74	14.76	14.29	14.35	15,671,945	-0.27(-1.87%)
Mar 28, 2007	15.06	15.10	14.57	14.63	19,715,180	-0.50(-3.28%)
Mar 27, 2007	15.34	15.49	15.11	15.12	8,182,742	-0.28(-1.83%)
Mar 26, 2007	15.48	15.55	15.12	15.41	9,997,193	-0.17(-1.10%)
Mar 23, 2007	15.45	15.72	15.45	15.58	7,713,921	+0.10(+0.66%)
Mar 22, 2007	15.49	15.62	15.23	15.47	10,381,249	+0.01(+0.06%)
Mar 21, 2007	15.38	15.47	15.13	15.47	9,654,175	+0.12(+0.78%)
Mar 20, 2007	14.98	15.45	14.89	15.35	13,651,091	+0.40(+2.69%)
Mar 19, 2007	15.37	15.45	14.84	14.94	12,204,231	-0.28(-1.86%)
Mar 16, 2007	15.48	15.59	15.10	15.23	9,857,270	-0.29(-1.88%)
Mar 15, 2007	15.39	15.67	15.36	15.52	14,074,921	+0.14(+0.89%)
Mar 14, 2007	15.28	15.42	14.84	15.38	20,450,208	+0.11(+0.73%)
Mar 13, 2007	16.14	15.78	15.25	15.27	19,723,002	-0.87(-5.41%)
Mar 12, 2007	16.08	16.33	15.92	16.14	9,197,568	+0.19(+1.18%)
Mar 09, 2007	16.27	16.33	15.83	15.95	11,312,834	-0.12(-0.75%)
Mar 08, 2007	16.58	16.65	16.05	16.07	17,299,002	-0.21(-1.31%)
Mar 07, 2007	16.42	16.65	16.20	16.29	9,590,360	-0.18(-1.09%)
Mar 06, 2007	16.50	16.60	16.29	16.47	15,838,381	+0.13(+0.79%)
Mar 05, 2007	16.48	16.81	16.31	16.34	15,687,759	-0.63(-3.73%)
Mar 02, 2007	17.42	17.55	16.95	16.97	15,399,559	-0.49(-2.79%)

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.