Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.97	14.22	13.94	14.11	23,205,636	+0.19(+1.40%)
May 30, 2007	13.53	13.95	13.49	13.91	18,543,228	+0.37(+2.70%)
May 29, 2007	13.52	13.70	13.44	13.55	17,606,494	-0.08(-0.59%)
May 25, 2007	13.54	13.63	13.47	13.63	14,246,958	+0.30(+2.22%)
May 24, 2007	13.45	13.66	13.28	13.33	24,669,652	-0.10(-0.71%)
May 23, 2007	13.30	13.59	13.28	13.43	20,036,572	+0.17(+1.31%)
May 22, 2007	13.24	13.46	13.25	13.25	19,329,228	+0.03(+0.22%)
May 21, 2007	13.21	13.34	13.09	13.23	22,720,138	+0.18(+1.35%)
May 18, 2007	12.88	13.08	12.85	13.05	17,195,894	+0.12(+0.94%)
May 17, 2007	12.71	13.04	12.69	12.93	15,989,777	+0.19(+1.51%)
May 16, 2007	12.70	12.76	12.52	12.74	21,432,116	+0.03(+0.27%)
May 15, 2007	12.50	12.79	12.44	12.70	26,594,790	+0.29(+2.33%)
May 14, 2007	12.24	12.45	12.25	12.41	19,833,012	+0.17(+1.42%)
May 11, 2007	12.13	12.28	12.06	12.24	14,671,818	+0.21(+1.74%)
May 10, 2007	12.14	12.28	11.89	12.03	17,556,310	-0.11(-0.90%)
May 09, 2007	12.00	12.18	11.90	12.14	17,680,796	+0.12(+1.03%)
May 08, 2007	11.91	12.03	11.81	12.01	15,820,310	+0.12(+0.98%)
May 07, 2007	11.84	11.93	11.78	11.90	9,596,125	-0.00(-0.01%)
May 04, 2007	11.87	12.02	11.76	11.90	15,703,712	+0.09(+0.80%)
May 03, 2007	11.56	11.86	11.50	11.80	16,205,938	+0.14(+1.21%)
May 02, 2007	11.56	11.66	11.45	11.66	15,050,027	+0.12(+1.06%)
May 01, 2007	11.58	11.74	11.48	11.54	19,721,324	-0.03(-0.28%)
Apr 30, 2007	11.73	11.90	11.57	11.57	13,806,903	-0.14(-1.22%)
Apr 27, 2007	11.72	11.81	11.63	11.71	12,121,885	-0.05(-0.39%)
Apr 26, 2007	11.79	11.91	11.66	11.76	18,329,050	+0.07(+0.63%)
Apr 25, 2007	11.50	11.79	11.39	11.69	23,824,584	+0.32(+2.78%)
Apr 24, 2007	11.37	11.48	11.32	11.37	12,198,896	-0.07(-0.60%)
Apr 23, 2007	11.40	11.59	11.39	11.44	14,875,172	-0.02(-0.17%)
Apr 20, 2007	11.44	11.47	11.27	11.46	21,594,436	+0.00(+0.03%)
Apr 19, 2007	11.50	11.54	11.37	11.45	12,636,792	-0.09(-0.79%)
Apr 18, 2007	11.36	11.57	11.33	11.55	21,837,706	+0.16(+1.39%)
Apr 17, 2007	11.68	11.71	11.29	11.39	17,963,728	-0.26(-2.22%)
Apr 16, 2007	11.62	11.71	11.49	11.65	12,271,558	+0.02(+0.21%)
Apr 13, 2007	11.73	11.79	11.55	11.62	16,292,159	-0.05(-0.45%)
Apr 12, 2007	11.62	11.74	11.52	11.67	16,101,675	+0.13(+1.08%)
Apr 11, 2007	11.52	11.74	11.47	11.55	17,809,080	-0.00(-0.01%)
Apr 10, 2007	11.68	11.71	11.42	11.55	20,183,126	-0.06(-0.56%)
Apr 09, 2007	11.72	11.88	11.57	11.62	18,109,000	-0.10(-0.84%)
Apr 05, 2007	11.71	11.76	11.62	11.71	13,745,307	+0.09(+0.77%)
Apr 04, 2007	11.46	11.67	11.36	11.62	21,671,262	+0.15(+1.27%)
Apr 03, 2007	11.25	11.51	11.17	11.48	14,522,391	+0.03(+0.26%)
Apr 02, 2007	11.28	11.50	11.28	11.45	16,757,387	+0.19(+1.65%)
Mar 30, 2007	11.64	11.64	11.25	11.26	20,360,802	-0.35(-2.97%)
Mar 29, 2007	11.75	11.79	11.58	11.61	19,636,990	-0.05(-0.43%)
Mar 28, 2007	11.73	11.78	11.59	11.66	18,593,416	-0.01(-0.11%)
Mar 27, 2007	11.69	11.79	11.61	11.67	17,612,202	-0.02(-0.15%)
Mar 26, 2007	11.57	11.73	11.45	11.69	18,792,588	+0.16(+1.42%)
Mar 23, 2007	11.59	11.71	11.49	11.52	18,275,080	-0.04(-0.35%)
Mar 22, 2007	11.32	11.77	11.31	11.56	26,955,180	+0.25(+2.25%)
Mar 21, 2007	11.31	11.34	11.10	11.31	20,930,838	+0.14(+1.27%)
Mar 20, 2007	10.87	11.17	10.82	11.17	23,516,998	+0.28(+2.62%)
Mar 19, 2007	10.71	10.88	10.68	10.88	20,736,896	+0.25(+2.37%)
Mar 16, 2007	10.75	10.76	10.56	10.63	18,932,156	-0.07(-0.65%)
Mar 15, 2007	10.76	10.83	10.65	10.70	23,759,206	+0.06(+0.53%)
Mar 14, 2007	10.59	10.64	10.33	10.64	20,911,506	+0.18(+1.71%)
Mar 13, 2007	10.66	10.79	10.44	10.47	15,136,686	-0.19(-1.80%)
Mar 12, 2007	10.64	10.75	10.60	10.66	15,019,970	-0.14(-1.28%)
Mar 09, 2007	10.77	10.84	10.70	10.79	16,345,972	+0.07(+0.62%)
Mar 08, 2007	10.67	10.80	10.60	10.73	18,372,708	+0.13(+1.21%)
Mar 07, 2007	10.39	10.79	10.34	10.60	18,554,364	+0.22(+2.16%)
Mar 06, 2007	10.26	10.40	10.24	10.38	12,552,256	+0.21(+2.11%)
Mar 05, 2007	10.01	10.24	9.976	10.16	18,989,642	-0.01(-0.08%)
Mar 02, 2007	10.33	10.38	10.14	10.17	13,023,070	-0.22(-2.07%)

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.