Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.02	13.27	12.96	13.13	5,573,116	+0.09(+0.67%)
May 30, 2007	12.78	13.05	12.75	13.05	6,581,399	+0.24(+1.87%)
May 29, 2007	12.87	13.12	12.77	12.81	7,152,374	-0.23(-1.75%)
May 25, 2007	12.77	13.05	12.72	13.03	4,865,120	+0.37(+2.96%)
May 24, 2007	12.88	13.02	12.64	12.66	6,590,151	-0.26(-2.04%)
May 23, 2007	12.70	13.00	12.65	12.92	8,525,079	+0.28(+2.17%)
May 22, 2007	12.65	12.82	12.63	12.65	5,467,324	-0.08(-0.64%)
May 21, 2007	12.78	12.84	12.65	12.73	6,223,432	+0.07(+0.55%)
May 18, 2007	12.46	12.71	12.44	12.66	7,926,267	+0.24(+1.93%)
May 17, 2007	12.42	12.53	12.36	12.42	5,802,642	-0.09(-0.70%)
May 16, 2007	12.39	12.55	12.37	12.51	5,515,842	+0.15(+1.23%)
May 15, 2007	12.60	12.98	12.35	12.36	5,671,215	-0.05(-0.42%)
May 14, 2007	12.57	12.57	12.36	12.41	5,676,087	-0.16(-1.26%)
May 11, 2007	12.44	12.59	12.41	12.57	5,361,398	+0.19(+1.51%)
May 10, 2007	12.47	12.50	12.38	12.38	6,277,322	-0.19(-1.49%)
May 09, 2007	12.47	12.68	12.35	12.57	6,295,786	+0.08(+0.66%)
May 08, 2007	12.59	12.70	12.37	12.48	7,125,846	-0.18(-1.39%)
May 07, 2007	12.61	12.71	12.58	12.66	5,139,763	+0.06(+0.46%)
May 04, 2007	12.58	12.65	12.41	12.60	6,039,702	+0.02(+0.14%)
May 03, 2007	12.27	12.60	12.19	12.58	11,697,618	+0.33(+2.72%)
May 02, 2007	12.20	12.31	12.16	12.25	14,551,140	+0.04(+0.34%)
May 01, 2007	12.34	12.46	12.13	12.21	16,912,432	-0.11(-0.86%)
Apr 30, 2007	12.56	12.66	12.30	12.32	13,568,100	-0.39(-3.04%)
Apr 27, 2007	12.70	12.78	12.53	12.70	10,022,355	+0.01(+0.09%)
Apr 26, 2007	13.16	13.16	12.49	12.69	11,449,049	+0.06(+0.46%)
Apr 25, 2007	12.51	12.81	12.20	12.63	44,591,868	-0.78(-5.84%)
Apr 24, 2007	13.37	13.45	13.19	13.41	5,700,102	+0.05(+0.35%)
Apr 23, 2007	13.57	13.65	13.23	13.37	6,093,130	-0.24(-1.76%)
Apr 20, 2007	13.74	13.74	13.46	13.61	6,705,661	+0.06(+0.43%)
Apr 19, 2007	13.44	13.59	13.27	13.55	6,840,022	+0.19(+1.40%)
Apr 18, 2007	13.29	13.44	13.18	13.36	6,320,420	-0.02(-0.17%)
Apr 17, 2007	13.23	13.44	13.22	13.39	5,924,189	+0.19(+1.46%)
Apr 16, 2007	13.16	13.19	13.10	13.19	5,894,387	+0.04(+0.31%)
Apr 13, 2007	13.90	13.90	13.10	13.15	5,619,927	-0.20(-1.49%)
Apr 12, 2007	13.53	13.53	13.26	13.35	5,598,070	-0.18(-1.34%)
Apr 11, 2007	13.46	13.63	13.46	13.53	9,061,136	-0.02(-0.17%)
Apr 10, 2007	13.50	13.58	13.44	13.56	6,775,138	+0.09(+0.65%)
Apr 09, 2007	13.38	13.56	13.33	13.47	11,636,598	+0.09(+0.66%)
Apr 05, 2007	13.22	13.46	13.22	13.38	6,640,205	+0.16(+1.19%)
Apr 04, 2007	13.18	13.27	13.16	13.22	7,940,295	+0.07(+0.53%)
Apr 03, 2007	13.10	13.27	13.01	13.15	6,555,579	+0.18(+1.35%)
Apr 02, 2007	13.23	13.23	12.84	12.98	6,436,764	+0.13(+1.05%)
Mar 30, 2007	13.02	13.08	12.65	12.84	5,275,859	-0.15(-1.17%)
Mar 29, 2007	13.19	13.23	12.79	12.99	4,914,176	-0.14(-1.07%)
Mar 28, 2007	13.18	13.49	13.12	13.13	7,146,152	-0.10(-0.75%)
Mar 27, 2007	13.22	13.45	13.18	13.23	6,424,153	-0.01(-0.04%)
Mar 26, 2007	13.05	13.30	13.03	13.24	7,069,747	+0.17(+1.30%)
Mar 23, 2007	12.86	13.13	12.81	13.07	8,824,664	+0.39(+3.04%)
Mar 22, 2007	12.84	12.84	12.65	12.68	9,298,920	-0.10(-0.78%)
Mar 21, 2007	12.65	12.82	12.47	12.78	8,096,425	+0.20(+1.58%)
Mar 20, 2007	12.74	12.88	12.53	12.58	8,579,895	-0.19(-1.47%)
Mar 19, 2007	12.67	12.85	12.65	12.77	3,396,849	+0.13(+1.02%)
Mar 16, 2007	12.81	12.87	12.58	12.64	6,535,256	-0.12(-0.96%)
Mar 15, 2007	12.44	12.79	12.43	12.77	6,527,564	+0.32(+2.59%)
Mar 14, 2007	12.37	12.48	12.16	12.44	6,536,452	+0.06(+0.47%)
Mar 13, 2007	12.61	12.58	12.33	12.39	7,875,672	-0.22(-1.76%)
Mar 12, 2007	12.27	12.65	12.19	12.61	8,605,021	+0.24(+1.94%)
Mar 09, 2007	12.55	12.58	12.20	12.37	9,123,275	-0.16(-1.26%)
Mar 08, 2007	12.64	12.78	12.46	12.53	5,452,257	+0.03(+0.23%)
Mar 07, 2007	12.74	12.75	12.47	12.50	5,646,602	-0.30(-2.33%)
Mar 06, 2007	12.40	12.81	12.43	12.79	7,143,930	+0.40(+3.21%)
Mar 05, 2007	12.19	12.55	12.15	12.40	6,777,119	+0.06(+0.52%)
Mar 02, 2007	12.30	12.47	12.14	12.33	8,123,176	-0.19(-1.54%)

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.