Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	12.07	12.18	12.06	12.17	66,267,428	+0.11(+0.88%)
May 30, 2007	11.85	12.07	11.85	12.07	69,070,360	+0.14(+1.21%)
May 29, 2007	12.04	12.06	11.90	11.92	50,670,008	-0.08(-0.66%)
May 25, 2007	11.92	12.06	11.90	12.00	46,314,572	+0.10(+0.84%)
May 24, 2007	11.90	12.01	11.82	11.90	64,284,160	+0.00(+0.02%)
May 23, 2007	11.97	11.98	11.86	11.90	50,808,928	-0.01(-0.07%)
May 22, 2007	12.01	11.99	11.84	11.91	52,510,540	-0.03(-0.27%)
May 21, 2007	12.10	12.16	11.90	11.94	87,647,032	-0.16(-1.34%)
May 18, 2007	12.28	12.22	12.04	12.10	89,439,408	-0.05(-0.39%)
May 17, 2007	12.11	12.22	12.06	12.15	76,992,520	+0.04(+0.29%)
May 16, 2007	11.95	12.14	11.89	12.11	123,301,944	+0.22(+1.86%)
May 15, 2007	11.83	11.98	11.81	11.89	68,171,992	+0.11(+0.90%)
May 14, 2007	11.66	11.81	11.67	11.79	74,919,032	+0.13(+1.11%)
May 11, 2007	11.50	11.69	11.50	11.66	58,081,516	+0.20(+1.75%)
May 10, 2007	11.61	11.66	11.45	11.46	56,545,044	-0.16(-1.42%)
May 09, 2007	11.56	11.70	11.54	11.62	55,326,016	+0.06(+0.51%)
May 08, 2007	11.63	11.59	11.51	11.56	63,283,300	-0.10(-0.83%)
May 07, 2007	11.62	11.75	11.62	11.66	53,333,164	+0.04(+0.30%)
May 04, 2007	11.51	11.67	11.43	11.62	80,773,776	+0.17(+1.49%)
May 03, 2007	11.45	11.48	11.32	11.45	89,212,280	+0.06(+0.57%)
May 02, 2007	11.44	11.55	11.37	11.39	82,454,240	-0.05(-0.41%)
May 01, 2007	11.46	11.53	11.39	11.44	88,111,392	+0.04(+0.31%)
Apr 30, 2007	11.44	11.63	11.34	11.40	84,336,440	+0.02(+0.21%)
Apr 27, 2007	11.43	11.52	11.34	11.38	72,052,224	-0.09(-0.82%)
Apr 26, 2007	11.52	11.62	11.42	11.47	89,803,928	-0.05(-0.46%)
Apr 25, 2007	11.59	11.66	11.48	11.52	85,998,272	+0.01(+0.10%)
Apr 24, 2007	11.76	11.77	11.46	11.51	81,322,984	-0.20(-1.68%)
Apr 23, 2007	11.76	11.82	11.59	11.71	80,783,472	-0.03(-0.25%)
Apr 20, 2007	11.61	11.75	11.61	11.74	80,107,760	+0.16(+1.42%)
Apr 19, 2007	11.47	11.62	11.46	11.57	56,396,388	+0.10(+0.87%)
Apr 18, 2007	11.54	11.55	11.43	11.47	46,313,500	-0.06(-0.56%)
Apr 17, 2007	11.53	11.56	11.47	11.54	53,203,620	-0.02(-0.18%)
Apr 16, 2007	11.56	11.60	11.50	11.56	46,437,960	+0.12(+1.08%)
Apr 13, 2007	11.41	11.48	11.30	11.44	51,530,564	+0.05(+0.47%)
Apr 12, 2007	11.47	11.47	11.33	11.38	57,656,456	-0.08(-0.72%)
Apr 11, 2007	11.61	11.61	11.43	11.47	50,927,112	-0.15(-1.29%)
Apr 10, 2007	11.58	11.63	11.49	11.62	47,342,776	+0.04(+0.30%)
Apr 09, 2007	11.62	11.68	11.53	11.58	46,963,704	+0.02(+0.15%)
Apr 05, 2007	11.45	11.59	11.39	11.56	50,013,296	+0.01(+0.10%)
Apr 04, 2007	11.70	11.71	11.55	11.55	69,672,960	-0.15(-1.28%)
Apr 03, 2007	11.69	11.75	11.66	11.70	81,636,448	+0.08(+0.71%)
Apr 02, 2007	11.70	11.72	11.50	11.62	132,612,728	+0.01(+0.08%)
Mar 30, 2007	11.56	11.64	11.52	11.61	75,686,480	+0.08(+0.66%)
Mar 29, 2007	11.57	11.58	11.41	11.53	58,803,288	+0.06(+0.57%)
Mar 28, 2007	11.61	11.63	11.42	11.47	84,463,704	-0.14(-1.24%)
Mar 27, 2007	11.51	11.74	11.51	11.61	96,308,256	+0.04(+0.33%)
Mar 26, 2007	11.48	11.59	11.38	11.57	77,185,792	+0.13(+1.11%)
Mar 23, 2007	11.58	11.58	11.41	11.45	70,457,680	-0.07(-0.59%)
Mar 22, 2007	11.36	11.61	11.35	11.52	90,916,064	+0.07(+0.64%)
Mar 21, 2007	11.10	11.51	10.92	11.44	111,947,768	+0.28(+2.51%)
Mar 20, 2007	11.04	11.20	11.00	11.16	57,701,736	+0.10(+0.88%)
Mar 19, 2007	10.94	11.13	10.93	11.07	72,436,920	+0.18(+1.62%)
Mar 16, 2007	10.93	10.99	10.82	10.89	96,071,792	+0.01(+0.11%)
Mar 15, 2007	10.93	10.95	10.80	10.88	59,090,616	-0.08(-0.73%)
Mar 14, 2007	10.97	10.99	10.73	10.96	88,723,040	-0.01(-0.13%)
Mar 13, 2007	10.91	11.04	10.79	10.97	95,611,264	+0.06(+0.54%)
Mar 12, 2007	10.75	11.02	10.70	10.91	74,213,336	+0.15(+1.40%)
Mar 09, 2007	10.86	10.86	10.70	10.76	50,031,520	+0.01(+0.11%)
Mar 08, 2007	10.58	10.81	10.54	10.75	70,036,656	+0.32(+3.05%)
Mar 07, 2007	10.54	10.61	10.39	10.43	94,444,320	-0.17(-1.58%)
Mar 06, 2007	10.61	10.65	10.50	10.60	79,074,016	+0.08(+0.78%)
Mar 05, 2007	10.61	10.83	10.48	10.52	78,480,624	-0.21(-1.98%)
Mar 02, 2007	10.79	10.89	10.71	10.73	69,487,488	-0.08(-0.74%)

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.