Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	10.79	10.83	10.63	10.70	46,804,188	-0.02(-0.22%)
May 30, 2007	10.55	10.73	10.47	10.72	39,634,052	+0.15(+1.44%)
May 29, 2007	10.60	10.63	10.46	10.57	35,354,508	-0.06(-0.59%)
May 25, 2007	10.50	10.68	10.49	10.63	31,751,826	+0.15(+1.41%)
May 24, 2007	10.72	10.73	10.46	10.48	48,934,028	-0.18(-1.72%)
May 23, 2007	10.70	10.83	10.61	10.67	29,916,340	-0.01(-0.11%)
May 22, 2007	10.75	10.75	10.63	10.68	36,659,028	-0.07(-0.65%)
May 21, 2007	10.84	10.92	10.72	10.75	39,715,964	+0.00(+0.04%)
May 18, 2007	10.53	10.79	10.46	10.74	50,907,556	+0.25(+2.34%)
May 17, 2007	10.54	10.58	10.49	10.50	31,583,200	-0.12(-1.10%)
May 16, 2007	10.43	10.62	10.43	10.62	42,984,848	+0.24(+2.29%)
May 15, 2007	10.44	10.60	10.37	10.38	53,637,916	+0.00(+0.04%)
May 14, 2007	10.33	10.48	10.30	10.37	36,757,212	+0.07(+0.64%)
May 11, 2007	10.18	10.36	10.14	10.31	36,837,944	+0.16(+1.58%)
May 10, 2007	10.18	10.25	10.15	10.15	36,750,020	-0.11(-1.07%)
May 09, 2007	10.22	10.30	10.19	10.26	61,653,356	-0.07(-0.64%)
May 08, 2007	10.44	10.44	10.28	10.32	58,197,272	-0.11(-1.05%)
May 07, 2007	10.58	10.58	10.42	10.43	34,001,316	-0.06(-0.59%)
May 04, 2007	10.65	10.71	10.43	10.49	45,497,420	-0.14(-1.28%)
May 03, 2007	10.65	10.72	10.58	10.63	46,152,940	+0.04(+0.37%)
May 02, 2007	10.54	10.76	10.54	10.59	65,909,132	+0.17(+1.65%)
May 01, 2007	10.51	10.62	10.24	10.42	56,292,612	+0.02(+0.15%)
Apr 30, 2007	10.55	10.60	10.40	10.40	64,870,184	-0.11(-1.00%)
Apr 27, 2007	10.60	10.63	10.38	10.51	63,010,184	-0.07(-0.63%)
Apr 26, 2007	11.10	11.10	10.57	10.58	86,058,848	-0.39(-3.52%)
Apr 25, 2007	10.76	11.01	10.71	10.96	51,962,276	+0.22(+2.03%)
Apr 24, 2007	10.77	10.85	10.64	10.74	32,848,628	-0.05(-0.43%)
Apr 23, 2007	10.88	10.98	10.72	10.79	29,383,890	-0.10(-0.93%)
Apr 20, 2007	10.93	10.97	10.73	10.89	45,346,040	+0.14(+1.27%)
Apr 19, 2007	10.74	10.80	10.69	10.76	23,018,528	-0.11(-0.97%)
Apr 18, 2007	10.85	10.92	10.76	10.86	23,508,978	-0.07(-0.61%)
Apr 17, 2007	10.85	10.99	10.84	10.93	26,707,510	+0.04(+0.39%)
Apr 16, 2007	11.05	11.06	10.83	10.88	38,986,704	-0.11(-1.03%)
Apr 13, 2007	10.92	11.06	10.89	11.00	37,859,380	+0.12(+1.11%)
Apr 12, 2007	10.77	10.90	10.61	10.88	36,377,192	+0.18(+1.64%)
Apr 11, 2007	10.54	10.87	10.51	10.70	70,081,576	+0.28(+2.66%)
Apr 10, 2007	10.26	10.46	10.26	10.42	31,822,966	+0.10(+0.95%)
Apr 09, 2007	10.38	10.45	10.28	10.33	19,506,138	-0.06(-0.56%)
Apr 05, 2007	10.23	10.40	10.22	10.38	24,128,224	+0.10(+0.95%)
Apr 04, 2007	10.27	10.30	10.17	10.29	36,829,988	+0.05(+0.46%)
Apr 03, 2007	10.13	10.30	10.05	10.24	44,499,576	+0.20(+1.94%)
Apr 02, 2007	10.13	10.15	9.991	10.05	26,648,110	-0.08(-0.81%)
Mar 30, 2007	10.11	10.15	10.02	10.13	33,172,662	+0.04(+0.35%)
Mar 29, 2007	10.16	10.18	9.960	10.09	38,136,464	+0.04(+0.39%)
Mar 28, 2007	10.07	10.15	10.02	10.05	45,083,328	-0.12(-1.23%)
Mar 27, 2007	10.26	10.28	10.13	10.18	27,126,822	-0.09(-0.84%)
Mar 26, 2007	10.32	10.34	10.17	10.26	34,805,524	-0.08(-0.79%)
Mar 23, 2007	10.46	10.54	10.33	10.35	29,420,930	-0.09(-0.82%)
Mar 22, 2007	10.50	10.54	10.38	10.43	25,684,314	-0.05(-0.45%)
Mar 21, 2007	10.26	10.48	10.15	10.48	38,792,284	+0.22(+2.17%)
Mar 20, 2007	10.11	10.30	10.02	10.26	34,838,844	+0.15(+1.47%)
Mar 19, 2007	9.952	10.11	9.952	10.11	29,963,476	+0.18(+1.81%)
Mar 16, 2007	10.05	10.05	9.905	9.928	50,908,020	-0.11(-1.09%)
Mar 15, 2007	10.12	10.12	9.979	10.04	34,071,288	-0.04(-0.43%)
Mar 14, 2007	10.02	10.10	9.858	10.08	44,530,784	+0.12(+1.25%)
Mar 13, 2007	10.21	10.17	9.952	9.956	51,387,420	-0.26(-2.52%)
Mar 12, 2007	10.09	10.25	10.07	10.21	26,628,794	+0.02(+0.19%)
Mar 09, 2007	10.31	10.31	10.15	10.19	32,078,816	+0.04(+0.35%)
Mar 08, 2007	10.15	10.21	10.08	10.16	34,163,368	+0.10(+0.97%)
Mar 07, 2007	9.995	10.18	9.975	10.06	47,938,840	-0.04(-0.39%)
Mar 06, 2007	9.956	10.23	9.839	10.10	63,433,980	+0.23(+2.29%)
Mar 05, 2007	9.893	9.995	9.807	9.874	66,939,884	-0.05(-0.55%)
Mar 02, 2007	9.854	10.04	9.819	9.928	51,741,720	-0.04(-0.39%)

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.