Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	12.89	12.96	12.78	12.89	5,766,343	+0.10(+0.76%)
May 30, 2007	12.56	12.79	12.44	12.79	4,490,337	+0.19(+1.54%)
May 29, 2007	12.53	12.72	12.53	12.59	4,629,537	+0.08(+0.62%)
May 25, 2007	12.42	12.56	12.20	12.52	5,617,562	+0.10(+0.81%)
May 24, 2007	12.89	13.00	12.32	12.42	9,625,220	-0.39(-3.07%)
May 23, 2007	13.20	13.24	12.79	12.81	8,743,365	-0.40(-3.05%)
May 22, 2007	13.31	13.31	13.13	13.21	2,703,870	-0.09(-0.71%)
May 21, 2007	13.34	13.38	13.17	13.31	2,475,413	-0.05(-0.36%)
May 18, 2007	13.24	13.38	13.24	13.35	3,750,908	+0.15(+1.14%)
May 17, 2007	13.38	13.41	13.19	13.20	3,796,807	-0.25(-1.88%)
May 16, 2007	13.35	13.59	13.30	13.46	3,518,655	+0.16(+1.18%)
May 15, 2007	13.16	13.47	13.16	13.30	9,068,233	+0.22(+1.65%)
May 14, 2007	13.04	13.13	12.99	13.08	6,601,102	+0.05(+0.38%)
May 11, 2007	13.00	13.04	12.92	13.04	2,637,445	+0.08(+0.63%)
May 10, 2007	13.11	13.19	12.95	12.95	3,636,293	-0.19(-1.43%)
May 09, 2007	13.07	13.19	13.05	13.14	3,908,036	+0.08(+0.61%)
May 08, 2007	13.18	13.24	13.05	13.06	4,549,818	-0.16(-1.17%)
May 07, 2007	13.03	13.30	13.03	13.22	5,955,762	+0.21(+1.65%)
May 04, 2007	12.80	13.08	12.76	13.00	8,235,513	+0.29(+2.28%)
May 03, 2007	12.79	12.89	12.64	12.71	5,059,782	+0.00(+0.00%)
May 02, 2007	12.63	12.76	12.57	12.71	8,292,834	+0.14(+1.15%)
May 01, 2007	12.45	12.60	12.43	12.57	6,132,623	+0.04(+0.35%)
Apr 30, 2007	12.70	12.74	12.53	12.53	4,715,812	-0.14(-1.12%)
Apr 27, 2007	12.82	12.89	12.61	12.67	7,547,025	-0.16(-1.28%)
Apr 26, 2007	13.00	13.52	12.80	12.83	10,618,691	-0.28(-2.15%)
Apr 25, 2007	13.17	13.21	13.06	13.11	3,453,444	+0.00(+0.03%)
Apr 24, 2007	13.05	13.14	13.02	13.11	3,063,121	+0.10(+0.79%)
Apr 23, 2007	12.89	13.12	12.82	13.01	4,829,074	+0.11(+0.89%)
Apr 20, 2007	12.89	13.00	12.73	12.89	4,940,473	+0.08(+0.66%)
Apr 19, 2007	12.92	12.92	12.74	12.81	2,755,363	-0.01(-0.08%)
Apr 18, 2007	12.75	12.87	12.73	12.82	3,955,208	-0.05(-0.39%)
Apr 17, 2007	12.62	12.87	12.57	12.87	6,128,064	+0.32(+2.52%)
Apr 16, 2007	12.61	12.64	12.50	12.55	5,180,443	-0.02(-0.14%)
Apr 13, 2007	12.61	12.66	12.50	12.57	5,779,115	-0.06(-0.49%)
Apr 12, 2007	12.66	12.71	12.50	12.63	6,211,637	-0.00(-0.02%)
Apr 11, 2007	12.64	12.72	12.60	12.64	6,285,351	-0.02(-0.16%)
Apr 10, 2007	12.63	12.73	12.56	12.66	5,376,682	+0.08(+0.63%)
Apr 09, 2007	12.39	12.60	12.36	12.58	6,422,684	+0.24(+1.94%)
Apr 05, 2007	12.31	12.39	12.29	12.34	3,693,966	-0.01(-0.06%)
Apr 04, 2007	12.41	12.49	12.32	12.34	4,150,881	-0.08(-0.64%)
Apr 03, 2007	12.43	12.48	12.32	12.42	4,538,661	+0.00(+0.02%)
Apr 02, 2007	12.07	12.43	12.02	12.42	5,928,499	+0.39(+3.24%)
Mar 30, 2007	12.13	12.21	11.88	12.03	6,078,273	-0.05(-0.40%)
Mar 29, 2007	11.88	12.15	11.88	12.08	3,499,329	+0.08(+0.64%)
Mar 28, 2007	11.96	12.11	11.95	12.00	3,874,417	+0.01(+0.05%)
Mar 27, 2007	11.96	12.05	11.91	12.00	5,357,701	+0.03(+0.29%)
Mar 26, 2007	11.81	12.00	11.79	11.96	7,790,991	+0.18(+1.50%)
Mar 23, 2007	11.73	11.83	11.60	11.78	8,790,771	+0.19(+1.62%)
Mar 22, 2007	11.55	11.61	11.48	11.60	5,684,854	+0.04(+0.39%)
Mar 21, 2007	11.34	11.56	11.25	11.55	7,489,093	+0.21(+1.83%)
Mar 20, 2007	11.30	11.36	11.23	11.34	3,814,314	+0.06(+0.49%)
Mar 19, 2007	11.27	11.34	11.20	11.29	2,821,550	+0.05(+0.46%)
Mar 16, 2007	11.34	11.37	11.19	11.24	5,002,937	-0.10(-0.88%)
Mar 15, 2007	11.17	11.38	11.10	11.34	4,416,996	+0.18(+1.61%)
Mar 14, 2007	11.05	11.23	11.01	11.16	5,804,607	+0.14(+1.28%)
Mar 13, 2007	11.08	11.38	10.95	11.02	8,448,430	-0.06(-0.54%)
Mar 12, 2007	10.83	11.11	10.82	11.08	3,967,977	+0.21(+1.93%)
Mar 09, 2007	10.70	10.89	10.65	10.87	5,071,267	+0.20(+1.88%)
Mar 08, 2007	10.71	10.80	10.64	10.67	3,894,815	+0.04(+0.38%)
Mar 07, 2007	10.62	10.72	10.59	10.63	2,305,623	-0.09(-0.81%)
Mar 06, 2007	10.84	10.84	10.56	10.71	4,704,079	+0.11(+1.01%)
Mar 05, 2007	10.66	10.74	10.59	10.61	3,788,869	-0.10(-0.91%)
Mar 02, 2007	10.81	10.87	10.70	10.70	3,568,349	-0.16(-1.43%)

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.