Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	14.07	14.22	14.07	14.14	67,207,488	+0.04(+0.29%)
May 30, 2007	14.18	14.18	13.94	14.10	75,438,336	-0.08(-0.54%)
May 29, 2007	14.16	14.21	14.11	14.18	51,571,608	+0.02(+0.11%)
May 25, 2007	14.04	14.17	14.02	14.16	52,218,456	+0.13(+0.92%)
May 24, 2007	14.04	14.14	13.98	14.04	61,246,052	-0.03(-0.22%)
May 23, 2007	14.10	14.17	14.03	14.07	65,705,984	-0.02(-0.11%)
May 22, 2007	14.06	14.20	14.01	14.08	63,346,340	-0.03(-0.18%)
May 21, 2007	14.10	14.16	14.09	14.11	82,829,112	-0.01(-0.07%)
May 18, 2007	14.09	14.14	14.05	14.12	63,503,040	+0.04(+0.29%)
May 17, 2007	14.05	14.09	14.01	14.08	46,919,408	+0.02(+0.15%)
May 16, 2007	14.03	14.09	13.95	14.06	66,088,700	+0.11(+0.81%)
May 15, 2007	13.94	14.06	13.93	13.94	67,492,672	-0.07(-0.48%)
May 14, 2007	13.91	14.08	13.89	14.01	49,864,548	+0.10(+0.70%)
May 11, 2007	13.76	13.94	13.76	13.91	45,326,980	+0.12(+0.90%)
May 10, 2007	13.90	13.94	13.77	13.79	59,432,480	-0.19(-1.33%)
May 09, 2007	13.96	14.03	13.90	13.97	67,400,384	-0.10(-0.69%)
May 08, 2007	14.03	14.10	13.99	14.07	64,818,380	-0.02(-0.11%)
May 07, 2007	13.92	14.10	13.86	14.09	113,603,784	+0.15(+1.11%)
May 04, 2007	13.85	14.02	13.79	13.93	81,215,664	+0.11(+0.78%)
May 03, 2007	13.69	13.88	13.68	13.82	86,388,200	+0.14(+1.01%)
May 02, 2007	13.69	13.77	13.57	13.69	64,680,144	+0.01(+0.04%)
May 01, 2007	13.56	13.74	13.52	13.68	71,052,432	+0.07(+0.49%)
Apr 30, 2007	13.66	13.78	13.60	13.61	68,921,944	-0.08(-0.56%)
Apr 27, 2007	13.69	13.76	13.60	13.69	53,206,244	-0.06(-0.41%)
Apr 26, 2007	13.59	13.76	13.55	13.75	88,820,592	+0.21(+1.52%)
Apr 25, 2007	13.47	13.61	13.37	13.54	105,204,160	+0.09(+0.65%)
Apr 24, 2007	13.62	13.62	13.41	13.45	78,366,384	-0.10(-0.76%)
Apr 23, 2007	13.69	13.76	13.51	13.56	92,904,872	-0.32(-2.30%)
Apr 20, 2007	13.92	13.96	13.72	13.88	122,553,584	-0.05(-0.37%)
Apr 19, 2007	13.70	14.02	13.67	13.93	90,691,168	+0.15(+1.08%)
Apr 18, 2007	13.79	13.82	13.65	13.78	56,874,260	-0.06(-0.45%)
Apr 17, 2007	13.86	13.87	13.80	13.84	65,516,204	-0.02(-0.15%)
Apr 16, 2007	13.81	13.88	13.74	13.86	66,839,200	+0.14(+1.01%)
Apr 13, 2007	13.79	13.88	13.70	13.72	85,863,992	+0.11(+0.79%)
Apr 12, 2007	13.36	13.64	13.35	13.61	89,293,336	+0.22(+1.61%)
Apr 11, 2007	13.35	13.42	13.26	13.40	67,976,376	+0.02(+0.15%)
Apr 10, 2007	13.36	13.46	13.32	13.38	53,748,796	+0.00(+0.00%)
Apr 09, 2007	13.34	13.38	13.31	13.38	42,472,824	+0.08(+0.62%)
Apr 05, 2007	13.24	13.34	13.22	13.29	42,684,728	+0.02(+0.12%)
Apr 04, 2007	13.15	13.32	13.14	13.28	54,252,204	+0.07(+0.55%)
Apr 03, 2007	13.09	13.26	13.07	13.21	61,086,868	+0.17(+1.30%)
Apr 02, 2007	12.98	13.18	12.98	13.04	58,610,376	+0.04(+0.32%)
Mar 30, 2007	13.04	13.09	12.87	13.00	58,700,148	-0.08(-0.59%)
Mar 29, 2007	12.96	13.10	12.95	13.07	55,106,712	+0.12(+0.91%)
Mar 28, 2007	13.09	13.13	12.92	12.96	67,847,688	-0.16(-1.22%)
Mar 27, 2007	13.12	13.22	13.06	13.11	69,063,512	-0.09(-0.70%)
Mar 26, 2007	13.14	13.24	13.04	13.21	55,591,592	+0.01(+0.04%)
Mar 23, 2007	13.18	13.27	13.12	13.20	57,614,120	-0.07(-0.50%)
Mar 22, 2007	13.21	13.36	13.16	13.27	80,487,192	-0.03(-0.23%)
Mar 21, 2007	13.10	13.31	13.00	13.30	57,910,216	+0.16(+1.21%)
Mar 20, 2007	12.98	13.18	12.97	13.14	49,360,816	+0.09(+0.71%)
Mar 19, 2007	12.89	13.05	12.84	13.05	53,755,124	+0.19(+1.48%)
Mar 16, 2007	12.90	12.91	12.81	12.86	96,559,968	+0.00(+0.00%)
Mar 15, 2007	12.75	12.88	12.72	12.86	74,221,008	+0.07(+0.52%)
Mar 14, 2007	12.82	12.90	12.68	12.79	96,748,944	-0.04(-0.32%)
Mar 13, 2007	13.06	13.07	12.79	12.83	64,632,568	-0.23(-1.73%)
Mar 12, 2007	13.01	13.12	12.97	13.06	47,817,928	-0.02(-0.12%)
Mar 09, 2007	13.06	13.15	13.06	13.07	50,056,352	+0.00(+0.00%)
Mar 08, 2007	13.08	13.13	13.02	13.07	58,707,124	+0.07(+0.55%)
Mar 07, 2007	13.04	13.11	12.97	13.00	87,820,264	+0.04(+0.32%)
Mar 06, 2007	12.85	13.00	12.75	12.96	79,349,080	+0.25(+1.98%)
Mar 05, 2007	12.75	12.89	12.66	12.71	73,769,848	-0.05(-0.36%)
Mar 02, 2007	12.85	12.95	12.72	12.75	76,963,912	-0.13(-1.00%)

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.