Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	10.96	11.18	10.71	11.18	1,946,033	+0.31(+2.86%)
May 30, 2007	10.68	10.96	10.52	10.87	1,965,325	+0.02(+0.15%)
May 29, 2007	10.75	11.05	10.67	10.85	2,362,326	+0.02(+0.15%)
May 25, 2007	10.76	11.06	10.57	10.83	2,778,055	-0.05(-0.44%)
May 24, 2007	11.08	11.11	10.84	10.88	1,593,590	-0.24(-2.15%)
May 23, 2007	11.40	11.40	11.07	11.12	2,184,896	-0.20(-1.76%)
May 22, 2007	11.52	11.68	11.12	11.32	5,397,508	+0.26(+2.38%)
May 21, 2007	11.14	11.21	10.97	11.06	2,591,106	-0.10(-0.93%)
May 18, 2007	11.29	11.29	11.07	11.16	2,033,229	-0.02(-0.14%)
May 17, 2007	11.24	11.27	10.85	11.18	5,800,521	-0.06(-0.50%)
May 16, 2007	11.45	11.61	11.16	11.23	5,063,552	-0.34(-2.96%)
May 15, 2007	12.16	12.32	10.96	11.58	9,911,213	-0.45(-3.71%)
May 14, 2007	13.31	13.33	11.98	12.02	6,204,778	-1.19(-8.99%)
May 11, 2007	13.15	13.39	12.93	13.21	1,643,574	+0.28(+2.16%)
May 10, 2007	13.47	13.47	12.85	12.93	1,964,230	-0.50(-3.74%)
May 09, 2007	13.15	13.59	13.15	13.43	1,923,384	+0.33(+2.49%)
May 08, 2007	13.87	13.89	13.04	13.11	4,187,149	-0.61(-4.42%)
May 07, 2007	14.30	14.34	13.55	13.71	2,501,159	-0.51(-3.59%)
May 04, 2007	14.27	14.44	14.15	14.22	1,194,248	-0.02(-0.11%)
May 03, 2007	14.41	14.47	14.03	14.24	2,509,591	-0.49(-3.35%)
May 02, 2007	14.00	14.96	13.84	14.73	2,920,225	+0.73(+5.24%)
May 01, 2007	13.84	14.11	13.74	14.00	976,641	+0.11(+0.80%)
Apr 30, 2007	14.23	14.25	13.82	13.89	1,603,572	-0.41(-2.84%)
Apr 27, 2007	14.35	14.49	14.19	14.29	1,469,115	-0.26(-1.81%)
Apr 26, 2007	14.33	14.63	14.17	14.56	1,501,840	+0.05(+0.33%)
Apr 25, 2007	14.84	14.88	14.08	14.51	2,962,403	-0.28(-1.89%)
Apr 24, 2007	15.17	15.27	14.76	14.79	2,030,487	-0.41(-2.73%)
Apr 23, 2007	15.39	15.43	15.08	15.20	1,692,411	+0.13(+0.85%)
Apr 20, 2007	15.35	15.35	14.91	15.08	2,870,749	+0.28(+1.89%)
Apr 19, 2007	14.34	15.51	14.17	14.80	7,631,825	+0.20(+1.37%)
Apr 18, 2007	13.35	14.68	13.27	14.60	5,036,452	+1.29(+9.71%)
Apr 17, 2007	13.27	13.38	13.14	13.31	641,887	+0.06(+0.42%)
Apr 16, 2007	13.30	13.31	13.08	13.25	1,275,882	+0.04(+0.30%)
Apr 13, 2007	13.07	13.23	12.74	13.21	1,983,204	+0.10(+0.76%)
Apr 12, 2007	13.11	13.30	12.99	13.11	1,265,282	-0.08(-0.57%)
Apr 11, 2007	13.98	13.98	12.97	13.19	2,126,946	-0.70(-5.05%)
Apr 10, 2007	13.54	13.94	13.39	13.89	1,878,438	+0.51(+3.81%)
Apr 09, 2007	13.11	13.55	12.99	13.38	978,487	+0.38(+2.95%)
Apr 05, 2007	12.91	13.06	12.77	12.99	766,829	+0.17(+1.31%)
Apr 04, 2007	13.15	13.18	12.80	12.83	1,044,256	-0.25(-1.89%)
Apr 03, 2007	13.01	13.15	12.90	13.07	1,715,825	+0.32(+2.50%)
Apr 02, 2007	12.87	12.92	12.72	12.76	1,430,833	-0.11(-0.87%)
Mar 30, 2007	12.96	13.01	12.61	12.87	2,296,594	+0.19(+1.51%)
Mar 29, 2007	12.90	12.91	12.46	12.68	1,482,037	+0.07(+0.57%)
Mar 28, 2007	12.79	12.86	12.54	12.60	1,215,156	+0.02(+0.19%)
Mar 27, 2007	12.95	13.07	12.56	12.58	1,848,895	-0.42(-3.25%)
Mar 26, 2007	13.50	13.64	12.92	13.00	1,443,386	-0.18(-1.39%)
Mar 23, 2007	13.55	13.86	13.08	13.19	1,673,382	-0.29(-2.16%)
Mar 22, 2007	13.38	13.63	13.25	13.48	2,052,108	+0.26(+1.96%)
Mar 21, 2007	12.65	13.46	12.48	13.22	3,970,179	+0.67(+5.34%)
Mar 20, 2007	12.09	12.68	12.01	12.55	2,424,276	+0.37(+3.08%)
Mar 19, 2007	12.48	12.53	12.16	12.17	1,145,167	-0.19(-1.55%)
Mar 16, 2007	12.36	12.47	12.17	12.36	760,898	+0.02(+0.19%)
Mar 15, 2007	12.16	12.72	12.05	12.34	3,305,463	+0.17(+1.38%)
Mar 14, 2007	11.57	12.21	11.26	12.17	3,286,804	+0.56(+4.80%)
Mar 13, 2007	12.44	12.35	11.57	11.62	3,122,579	-0.82(-6.60%)
Mar 12, 2007	12.76	12.82	12.41	12.44	1,718,968	-0.29(-2.26%)
Mar 09, 2007	12.56	12.84	12.40	12.72	1,967,419	+0.02(+0.19%)
Mar 08, 2007	13.15	13.31	12.64	12.70	2,986,548	-0.30(-2.33%)
Mar 07, 2007	13.22	13.22	12.95	13.00	1,223,990	-0.36(-2.68%)
Mar 06, 2007	13.07	13.54	12.86	13.36	1,699,755	+0.69(+5.41%)
Mar 05, 2007	12.60	12.75	12.39	12.68	3,531,512	-0.45(-3.40%)
Mar 02, 2007	13.31	13.63	13.03	13.12	1,285,832	-0.19(-1.44%)

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.