Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.77	14.16	13.71	14.05	33,223,100	+0.48(+3.54%)
May 30, 2007	13.03	13.75	12.96	13.57	24,663,970	+0.25(+1.87%)
May 29, 2007	13.12	13.38	13.11	13.32	19,110,140	+0.25(+1.90%)
May 25, 2007	13.00	13.19	12.89	13.07	15,104,500	+0.24(+1.88%)
May 24, 2007	13.18	13.35	12.72	12.83	31,751,690	-0.24(-1.84%)
May 23, 2007	13.52	13.81	13.06	13.07	28,296,830	-0.44(-3.29%)
May 22, 2007	13.60	13.65	13.43	13.51	15,632,870	+0.05(+0.36%)
May 21, 2007	13.25	13.60	13.25	13.47	26,000,570	+0.36(+2.75%)
May 18, 2007	13.19	13.25	13.04	13.11	11,940,460	+0.02(+0.12%)
May 17, 2007	13.00	13.15	12.90	13.09	15,297,080	+0.11(+0.88%)
May 16, 2007	12.97	13.09	12.76	12.97	16,029,220	+0.07(+0.56%)
May 15, 2007	13.20	13.32	12.88	12.90	20,819,930	-0.30(-2.24%)
May 14, 2007	12.96	13.47	12.96	13.20	41,177,728	+0.39(+3.02%)
May 11, 2007	12.64	12.82	12.53	12.81	12,705,550	+0.32(+2.59%)
May 10, 2007	12.67	12.89	12.47	12.49	16,980,550	-0.22(-1.73%)
May 09, 2007	12.43	12.84	12.40	12.71	16,458,920	+0.18(+1.47%)
May 08, 2007	12.44	12.55	12.22	12.52	16,212,290	-0.07(-0.55%)
May 07, 2007	12.75	12.95	12.56	12.59	12,807,520	-0.10(-0.81%)
May 04, 2007	12.72	12.97	12.60	12.70	18,881,700	+0.16(+1.31%)
May 03, 2007	12.32	12.72	12.25	12.53	23,598,550	+0.23(+1.91%)
May 02, 2007	12.05	12.39	12.05	12.30	13,008,640	+0.16(+1.33%)
May 01, 2007	12.19	12.33	12.03	12.13	24,945,860	-0.02(-0.19%)
Apr 30, 2007	12.41	12.73	12.15	12.16	33,704,208	-0.30(-2.40%)
Apr 27, 2007	13.04	13.28	12.34	12.46	144,380,960	+1.52(+13.90%)
Apr 26, 2007	10.58	11.15	10.53	10.94	50,573,000	+0.47(+4.48%)
Apr 25, 2007	10.49	10.52	10.30	10.47	18,652,540	+0.12(+1.14%)
Apr 24, 2007	9.885	10.47	9.845	10.35	23,219,190	+0.39(+3.96%)
Apr 23, 2007	10.06	10.14	9.884	9.956	9,029,200	-0.00(-0.04%)
Apr 20, 2007	9.953	10.05	9.805	9.960	15,192,270	+0.27(+2.74%)
Apr 19, 2007	9.758	9.909	9.652	9.694	7,870,660	-0.21(-2.15%)
Apr 18, 2007	9.850	9.965	9.752	9.907	7,750,220	-0.02(-0.21%)
Apr 17, 2007	9.926	10.04	9.823	9.928	9,118,410	+0.06(+0.57%)
Apr 16, 2007	9.835	9.975	9.760	9.872	9,700,830	+0.13(+1.39%)
Apr 13, 2007	9.773	9.796	9.630	9.737	7,148,360	-0.04(-0.37%)
Apr 12, 2007	9.786	9.845	9.617	9.773	10,031,990	-0.09(-0.89%)
Apr 11, 2007	9.800	10.09	9.731	9.861	22,115,520	+0.08(+0.78%)
Apr 10, 2007	9.450	9.805	9.430	9.785	12,808,690	+0.30(+3.22%)
Apr 09, 2007	9.515	9.567	9.380	9.480	5,926,710	+0.02(+0.23%)
Apr 05, 2007	9.480	9.514	9.425	9.458	12,154,670	-0.00(-0.02%)
Apr 04, 2007	9.464	9.657	9.440	9.460	10,279,920	-0.06(-0.67%)
Apr 03, 2007	9.445	9.678	9.445	9.524	13,658,000	+0.17(+1.84%)
Apr 02, 2007	9.650	9.745	9.280	9.352	18,109,310	-0.30(-3.14%)
Mar 30, 2007	9.750	9.774	9.535	9.655	11,238,710	-0.06(-0.59%)
Mar 29, 2007	10.00	10.04	9.661	9.712	12,661,630	-0.21(-2.15%)
Mar 28, 2007	10.04	10.13	9.908	9.925	10,826,690	-0.20(-1.98%)
Mar 27, 2007	10.12	10.31	10.03	10.13	6,519,150	+0.00(+0.00%)
Mar 26, 2007	10.28	10.31	9.947	10.13	9,866,380	-0.13(-1.30%)
Mar 23, 2007	10.19	10.29	10.14	10.26	10,166,010	-0.00(-0.01%)
Mar 22, 2007	10.16	10.37	10.06	10.26	19,426,920	+0.16(+1.61%)
Mar 21, 2007	9.746	10.11	9.655	10.10	27,984,570	+0.42(+4.31%)
Mar 20, 2007	9.616	9.750	9.616	9.680	9,042,070	+0.02(+0.24%)
Mar 19, 2007	9.700	9.700	9.549	9.657	12,268,240	+0.08(+0.86%)
Mar 16, 2007	9.615	9.691	9.460	9.575	12,141,900	-0.05(-0.48%)
Mar 15, 2007	9.604	9.835	9.552	9.621	10,969,380	-0.12(-1.19%)
Mar 14, 2007	9.853	9.853	9.344	9.737	39,621,100	-0.15(-1.56%)
Mar 13, 2007	10.25	10.20	9.871	9.891	23,458,280	-0.36(-3.54%)
Mar 12, 2007	10.11	10.31	10.05	10.25	17,881,110	+0.01(+0.10%)
Mar 09, 2007	10.60	10.62	10.10	10.24	28,315,180	-0.28(-2.61%)
Mar 08, 2007	10.45	10.56	10.40	10.52	17,619,080	+0.17(+1.66%)
Mar 07, 2007	10.46	10.52	10.25	10.35	15,006,330	-0.08(-0.78%)
Mar 06, 2007	10.30	10.49	10.23	10.43	22,367,780	+0.46(+4.63%)
Mar 05, 2007	9.987	10.30	9.906	9.967	22,182,120	-0.24(-2.40%)
Mar 02, 2007	10.51	10.68	10.15	10.21	19,364,850	-0.41(-3.86%)

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.