Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	12.75	12.77	12.38	12.44	39,547,276	-0.25(-1.99%)
May 30, 2007	12.30	12.69	12.25	12.69	44,515,628	+0.31(+2.50%)
May 29, 2007	12.28	12.51	12.26	12.38	29,635,640	-0.09(-0.74%)
May 25, 2007	12.54	12.60	12.45	12.47	20,107,840	-0.02(-0.18%)
May 24, 2007	12.58	12.82	12.43	12.50	43,129,920	-0.07(-0.52%)
May 23, 2007	12.66	12.84	12.54	12.56	33,891,652	-0.07(-0.54%)
May 22, 2007	12.49	12.66	12.43	12.63	27,768,980	+0.15(+1.22%)
May 21, 2007	12.49	12.66	12.43	12.48	30,954,112	-0.02(-0.12%)
May 18, 2007	12.64	12.73	12.45	12.49	45,695,344	-0.11(-0.85%)
May 17, 2007	12.72	12.79	12.56	12.60	25,900,930	-0.10(-0.81%)
May 16, 2007	12.84	12.90	12.45	12.70	48,092,080	-0.10(-0.75%)
May 15, 2007	13.02	13.13	12.77	12.80	30,766,586	-0.16(-1.24%)
May 14, 2007	13.22	13.27	12.80	12.96	34,377,344	-0.11(-0.82%)
May 11, 2007	13.00	13.13	12.92	13.06	22,711,376	+0.13(+1.00%)
May 10, 2007	13.27	13.32	12.91	12.94	30,169,336	-0.43(-3.23%)
May 09, 2007	13.11	13.40	13.07	13.37	31,760,530	+0.25(+1.89%)
May 08, 2007	12.92	13.18	12.92	13.12	30,026,888	+0.14(+1.06%)
May 07, 2007	13.05	13.23	12.95	12.98	26,384,598	-0.06(-0.50%)
May 04, 2007	13.38	13.52	13.00	13.05	46,706,644	-0.18(-1.36%)
May 03, 2007	12.92	13.28	12.85	13.23	46,654,452	+0.34(+2.67%)
May 02, 2007	12.86	12.95	12.79	12.88	21,924,880	+0.10(+0.78%)
May 01, 2007	13.02	13.02	12.60	12.78	38,831,756	-0.18(-1.41%)
Apr 30, 2007	13.16	13.17	12.94	12.97	35,501,200	-0.09(-0.67%)
Apr 27, 2007	12.95	13.21	12.93	13.05	34,592,836	-0.02(-0.15%)
Apr 26, 2007	12.93	13.15	12.89	13.07	30,648,358	+0.17(+1.33%)
Apr 25, 2007	13.00	13.05	12.85	12.90	41,505,728	+0.00(+0.03%)
Apr 24, 2007	12.74	12.93	12.65	12.90	35,276,812	+0.09(+0.72%)
Apr 23, 2007	12.75	12.96	12.72	12.81	38,492,988	+0.00(+0.00%)
Apr 20, 2007	12.87	12.89	12.70	12.81	65,725,644	+0.13(+0.99%)
Apr 19, 2007	13.31	13.37	12.59	12.68	137,758,576	-0.48(-3.66%)
Apr 18, 2007	13.37	13.37	13.08	13.16	92,812,056	-0.29(-2.13%)
Apr 17, 2007	13.47	13.50	13.32	13.45	28,488,092	+0.04(+0.28%)
Apr 16, 2007	13.37	13.53	13.24	13.41	41,154,612	+0.12(+0.92%)
Apr 13, 2007	13.05	13.32	13.05	13.29	46,590,416	+0.28(+2.14%)
Apr 12, 2007	12.87	13.02	12.82	13.01	30,714,338	+0.17(+1.31%)
Apr 11, 2007	12.98	13.01	12.78	12.84	28,166,746	-0.15(-1.12%)
Apr 10, 2007	12.87	13.02	12.85	12.98	22,523,956	+0.10(+0.74%)
Apr 09, 2007	12.89	12.95	12.84	12.89	40,924,524	+0.01(+0.09%)
Apr 05, 2007	13.06	13.08	12.82	12.88	31,630,800	-0.00(-0.03%)
Apr 04, 2007	12.97	13.02	12.85	12.88	30,062,236	-0.03(-0.24%)
Apr 03, 2007	12.74	13.09	12.70	12.91	41,888,532	+0.31(+2.42%)
Apr 02, 2007	12.67	12.79	12.52	12.61	24,194,374	-0.06(-0.45%)
Mar 30, 2007	12.63	12.78	12.56	12.66	28,206,286	+0.04(+0.33%)
Mar 29, 2007	12.76	12.78	12.45	12.62	29,787,590	-0.03(-0.21%)
Mar 28, 2007	12.63	12.86	12.62	12.65	39,217,668	-0.08(-0.66%)
Mar 27, 2007	12.66	12.80	12.59	12.73	36,735,568	+0.04(+0.33%)
Mar 26, 2007	12.23	12.72	12.17	12.69	56,924,172	+0.53(+4.37%)
Mar 23, 2007	12.42	12.44	12.10	12.16	28,805,628	-0.20(-1.64%)
Mar 22, 2007	12.26	12.47	12.21	12.36	28,806,596	+0.08(+0.62%)
Mar 21, 2007	12.07	12.29	11.90	12.29	50,151,644	+0.25(+2.09%)
Mar 20, 2007	12.15	12.16	11.90	12.03	35,223,888	-0.08(-0.66%)
Mar 19, 2007	12.24	12.41	12.03	12.11	29,883,728	-0.01(-0.09%)
Mar 16, 2007	12.12	12.24	12.02	12.13	40,225,884	+0.00(+0.00%)
Mar 15, 2007	12.10	12.26	12.06	12.13	55,405,312	+0.23(+1.93%)
Mar 14, 2007	11.60	11.90	11.56	11.90	43,896,988	+0.28(+2.40%)
Mar 13, 2007	11.84	11.88	11.60	11.62	38,157,864	-0.23(-1.90%)
Mar 12, 2007	11.85	11.92	11.76	11.84	24,036,608	+0.07(+0.58%)
Mar 09, 2007	11.93	11.98	11.73	11.77	31,196,454	-0.08(-0.64%)
Mar 08, 2007	12.01	12.09	11.80	11.85	35,081,428	-0.00(-0.03%)
Mar 07, 2007	11.96	12.03	11.80	11.85	32,516,410	-0.12(-0.99%)
Mar 06, 2007	11.74	12.01	11.71	11.97	39,868,060	+0.38(+3.24%)
Mar 05, 2007	11.63	11.85	11.57	11.60	39,111,744	-0.18(-1.53%)
Mar 02, 2007	12.01	12.25	11.77	11.78	46,857,444	-0.42(-3.44%)

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.