Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	12.75	12.77	12.38	12.43	39,560,056	-0.25(-1.99%)
May 30, 2007	12.30	12.69	12.25	12.69	44,530,012	+0.31(+2.50%)
May 29, 2007	12.28	12.50	12.26	12.38	29,645,218	-0.09(-0.74%)
May 25, 2007	12.54	12.60	12.45	12.47	20,114,338	-0.02(-0.18%)
May 24, 2007	12.58	12.82	12.43	12.49	43,143,860	-0.06(-0.52%)
May 23, 2007	12.65	12.83	12.53	12.56	33,902,604	-0.07(-0.54%)
May 22, 2007	12.48	12.66	12.43	12.63	27,777,954	+0.15(+1.23%)
May 21, 2007	12.49	12.66	12.43	12.47	30,964,114	-0.02(-0.12%)
May 18, 2007	12.64	12.73	12.45	12.49	45,710,108	-0.11(-0.85%)
May 17, 2007	12.71	12.79	12.56	12.59	25,909,300	-0.10(-0.81%)
May 16, 2007	12.83	12.90	12.45	12.70	48,107,620	-0.10(-0.75%)
May 15, 2007	13.01	13.13	12.77	12.79	30,776,528	-0.16(-1.24%)
May 14, 2007	13.21	13.27	12.80	12.95	34,388,452	-0.11(-0.82%)
May 11, 2007	13.00	13.13	12.91	13.06	22,718,716	+0.13(+1.00%)
May 10, 2007	13.27	13.32	12.90	12.93	30,179,086	-0.43(-3.23%)
May 09, 2007	13.11	13.39	13.07	13.36	31,770,794	+0.25(+1.89%)
May 08, 2007	12.92	13.17	12.92	13.11	30,036,592	+0.14(+1.06%)
May 07, 2007	13.05	13.22	12.95	12.98	26,393,126	-0.06(-0.50%)
May 04, 2007	13.37	13.52	13.00	13.04	46,721,740	-0.18(-1.36%)
May 03, 2007	12.92	13.27	12.85	13.22	46,669,532	+0.34(+2.67%)
May 02, 2007	12.86	12.94	12.78	12.88	21,931,966	+0.10(+0.78%)
May 01, 2007	13.01	13.01	12.59	12.78	38,844,304	-0.18(-1.41%)
Apr 30, 2007	13.15	13.17	12.93	12.96	35,512,672	-0.09(-0.67%)
Apr 27, 2007	12.94	13.21	12.92	13.05	34,604,016	-0.02(-0.15%)
Apr 26, 2007	12.93	13.15	12.89	13.07	30,658,262	+0.17(+1.33%)
Apr 25, 2007	12.99	13.04	12.85	12.90	41,519,140	+0.00(+0.03%)
Apr 24, 2007	12.73	12.93	12.65	12.89	35,288,212	+0.09(+0.72%)
Apr 23, 2007	12.75	12.96	12.72	12.80	38,505,428	+0.00(+0.00%)
Apr 20, 2007	12.87	12.89	12.69	12.80	65,746,884	+0.13(+0.99%)
Apr 19, 2007	13.31	13.37	12.58	12.68	137,803,088	-0.48(-3.66%)
Apr 18, 2007	13.36	13.37	13.07	13.16	92,842,056	-0.29(-2.13%)
Apr 17, 2007	13.46	13.50	13.32	13.44	28,497,298	+0.04(+0.28%)
Apr 16, 2007	13.37	13.52	13.24	13.40	41,167,912	+0.12(+0.92%)
Apr 13, 2007	13.05	13.32	13.04	13.28	46,605,472	+0.28(+2.14%)
Apr 12, 2007	12.87	13.01	12.82	13.00	30,724,264	+0.17(+1.31%)
Apr 11, 2007	12.98	13.01	12.77	12.84	28,175,850	-0.15(-1.12%)
Apr 10, 2007	12.86	13.01	12.85	12.98	22,531,236	+0.10(+0.74%)
Apr 09, 2007	12.89	12.95	12.83	12.89	40,937,748	+0.01(+0.09%)
Apr 05, 2007	13.06	13.08	12.82	12.87	31,641,022	-0.00(-0.03%)
Apr 04, 2007	12.97	13.02	12.84	12.88	30,071,950	-0.03(-0.24%)
Apr 03, 2007	12.74	13.09	12.70	12.91	41,902,068	+0.31(+2.42%)
Apr 02, 2007	12.66	12.78	12.51	12.60	24,202,192	-0.06(-0.45%)
Mar 30, 2007	12.63	12.78	12.56	12.66	28,215,402	+0.04(+0.33%)
Mar 29, 2007	12.76	12.77	12.45	12.62	29,797,216	-0.03(-0.21%)
Mar 28, 2007	12.62	12.86	12.62	12.64	39,230,344	-0.08(-0.66%)
Mar 27, 2007	12.66	12.80	12.58	12.73	36,747,440	+0.04(+0.33%)
Mar 26, 2007	12.23	12.72	12.16	12.69	56,942,564	+0.53(+4.37%)
Mar 23, 2007	12.41	12.43	12.10	12.16	28,814,938	-0.20(-1.64%)
Mar 22, 2007	12.25	12.47	12.20	12.36	28,815,906	+0.08(+0.62%)
Mar 21, 2007	12.07	12.28	11.90	12.28	50,167,848	+0.25(+2.10%)
Mar 20, 2007	12.14	12.16	11.90	12.03	35,235,272	-0.08(-0.66%)
Mar 19, 2007	12.24	12.40	12.03	12.11	29,893,384	-0.01(-0.09%)
Mar 16, 2007	12.12	12.23	12.02	12.12	40,238,884	+0.00(+0.00%)
Mar 15, 2007	12.10	12.25	12.05	12.12	55,423,216	+0.23(+1.93%)
Mar 14, 2007	11.60	11.89	11.55	11.89	43,911,172	+0.28(+2.40%)
Mar 13, 2007	11.84	11.87	11.60	11.61	38,170,196	-0.23(-1.90%)
Mar 12, 2007	11.85	11.91	11.76	11.84	24,044,376	+0.07(+0.58%)
Mar 09, 2007	11.93	11.98	11.72	11.77	31,206,536	-0.08(-0.64%)
Mar 08, 2007	12.00	12.09	11.80	11.85	35,092,764	-0.00(-0.03%)
Mar 07, 2007	11.95	12.03	11.80	11.85	32,526,918	-0.12(-0.99%)
Mar 06, 2007	11.74	12.01	11.71	11.97	39,880,944	+0.38(+3.23%)
Mar 05, 2007	11.62	11.85	11.57	11.59	39,124,384	-0.18(-1.53%)
Mar 02, 2007	12.01	12.25	11.77	11.77	46,872,588	-0.42(-3.45%)

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.