Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.90	14.11	13.90	14.05	59,522,708	+0.14(+1.02%)
May 30, 2007	13.85	13.91	13.71	13.90	54,349,756	+0.05(+0.38%)
May 29, 2007	13.90	14.03	13.80	13.85	50,658,548	+0.01(+0.06%)
May 25, 2007	13.83	13.87	13.76	13.84	29,806,658	+0.08(+0.56%)
May 24, 2007	13.71	13.85	13.68	13.77	49,921,004	+0.09(+0.69%)
May 23, 2007	13.83	13.91	13.67	13.67	48,301,912	-0.06(-0.45%)
May 22, 2007	13.74	13.81	13.71	13.73	37,708,736	-0.02(-0.17%)
May 21, 2007	13.97	13.99	13.76	13.76	71,239,640	-0.19(-1.38%)
May 18, 2007	13.92	13.98	13.92	13.95	46,572,160	+0.05(+0.34%)
May 17, 2007	13.90	14.01	13.88	13.90	42,813,672	-0.02(-0.15%)
May 16, 2007	14.01	14.09	13.86	13.92	64,486,012	-0.13(-0.92%)
May 15, 2007	14.12	14.19	13.99	14.05	65,673,484	-0.06(-0.46%)
May 14, 2007	14.11	14.16	14.01	14.12	43,958,772	+0.02(+0.13%)
May 11, 2007	14.12	14.14	13.99	14.10	53,845,100	+0.01(+0.06%)
May 10, 2007	14.02	14.26	14.00	14.09	60,492,796	-0.05(-0.38%)
May 09, 2007	14.19	14.25	14.12	14.14	51,596,624	-0.05(-0.35%)
May 08, 2007	14.27	14.35	14.19	14.19	34,472,440	-0.15(-1.05%)
May 07, 2007	14.29	14.42	14.25	14.34	30,190,764	+0.10(+0.70%)
May 04, 2007	14.27	14.31	14.18	14.24	32,551,608	-0.03(-0.19%)
May 03, 2007	14.32	14.39	14.22	14.27	37,221,396	+0.02(+0.17%)
May 02, 2007	14.25	14.38	14.21	14.25	41,066,376	-0.01(-0.10%)
May 01, 2007	14.14	14.33	14.02	14.26	50,104,636	+0.12(+0.86%)
Apr 30, 2007	14.24	14.36	14.13	14.14	47,404,436	-0.12(-0.87%)
Apr 27, 2007	14.32	14.37	14.26	14.26	31,522,418	-0.11(-0.74%)
Apr 26, 2007	14.39	14.48	14.33	14.37	31,281,860	-0.03(-0.23%)
Apr 25, 2007	14.39	14.49	14.35	14.40	49,150,664	+0.04(+0.25%)
Apr 24, 2007	14.33	14.45	14.20	14.37	64,558,612	-0.07(-0.49%)
Apr 23, 2007	14.68	14.74	14.41	14.44	47,349,332	-0.24(-1.67%)
Apr 20, 2007	14.34	14.71	14.31	14.68	79,369,536	+0.42(+2.94%)
Apr 19, 2007	14.09	14.28	14.06	14.26	27,280,366	+0.11(+0.77%)
Apr 18, 2007	14.16	14.22	14.11	14.16	27,088,044	-0.06(-0.42%)
Apr 17, 2007	14.22	14.29	14.13	14.21	41,991,120	+0.03(+0.21%)
Apr 16, 2007	14.06	14.20	14.02	14.19	48,289,636	+0.19(+1.39%)
Apr 13, 2007	13.99	13.99	13.82	13.99	42,093,020	+0.04(+0.32%)
Apr 12, 2007	13.98	14.02	13.84	13.95	39,214,940	-0.00(-0.02%)
Apr 11, 2007	14.15	14.20	13.89	13.95	60,103,584	-0.20(-1.40%)
Apr 10, 2007	14.30	14.30	14.15	14.15	33,042,644	-0.16(-1.09%)
Apr 09, 2007	14.24	14.33	14.13	14.30	28,932,574	+0.06(+0.41%)
Apr 05, 2007	14.18	14.30	14.12	14.24	32,245,266	+0.06(+0.46%)
Apr 04, 2007	14.16	14.26	14.13	14.18	37,193,512	-0.01(-0.10%)
Apr 03, 2007	14.02	14.25	14.01	14.19	58,157,456	+0.21(+1.48%)
Apr 02, 2007	13.89	14.02	13.83	13.99	46,432,012	+0.13(+0.96%)
Mar 30, 2007	13.83	13.90	13.76	13.85	51,194,848	+0.07(+0.49%)
Mar 29, 2007	13.85	13.88	13.68	13.79	42,573,428	+0.02(+0.17%)
Mar 28, 2007	13.92	13.93	13.71	13.76	61,270,608	-0.25(-1.79%)
Mar 27, 2007	14.04	14.11	13.88	14.01	43,885,292	-0.10(-0.73%)
Mar 26, 2007	14.12	14.14	13.91	14.12	43,057,920	-0.02(-0.15%)
Mar 23, 2007	14.17	14.21	14.09	14.14	27,089,300	-0.03(-0.21%)
Mar 22, 2007	14.05	14.22	14.03	14.17	51,228,712	+0.07(+0.50%)
Mar 21, 2007	13.93	14.12	13.85	14.10	46,195,680	+0.14(+0.99%)
Mar 20, 2007	13.72	13.99	13.70	13.96	51,736,316	+0.21(+1.52%)
Mar 19, 2007	13.72	13.82	13.69	13.75	40,934,428	+0.11(+0.82%)
Mar 16, 2007	13.64	13.81	13.50	13.64	64,360,832	+0.06(+0.46%)
Mar 15, 2007	13.50	13.62	13.42	13.57	45,043,160	+0.08(+0.59%)
Mar 14, 2007	13.63	13.64	13.30	13.49	93,480,848	-0.13(-0.97%)
Mar 13, 2007	13.95	13.91	13.58	13.63	81,286,712	-0.32(-2.29%)
Mar 12, 2007	13.99	14.06	13.90	13.95	41,333,476	-0.05(-0.34%)
Mar 09, 2007	14.10	14.20	13.91	13.99	47,273,988	-0.14(-0.96%)
Mar 08, 2007	14.18	14.21	13.98	14.13	68,980,400	-0.01(-0.10%)
Mar 07, 2007	14.18	14.24	14.05	14.14	45,162,108	-0.03(-0.23%)
Mar 06, 2007	14.12	14.25	14.09	14.18	50,555,668	+0.17(+1.20%)
Mar 05, 2007	14.06	14.24	14.00	14.01	48,572,224	-0.10(-0.71%)
Mar 02, 2007	14.12	14.26	14.08	14.11	62,216,756	-0.02(-0.17%)

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.