Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	12.84	12.92	12.81	12.84	6,134,140	-0.04(-0.28%)
May 30, 2007	12.78	12.91	12.76	12.88	7,120,595	+0.09(+0.70%)
May 29, 2007	12.83	12.93	12.74	12.79	11,651,610	-0.20(-1.52%)
May 25, 2007	12.99	13.01	12.92	12.98	4,377,484	+0.00(+0.00%)
May 24, 2007	12.99	13.09	12.90	12.98	5,432,077	-0.02(-0.14%)
May 23, 2007	13.07	13.15	12.97	13.00	6,316,632	-0.02(-0.14%)
May 22, 2007	12.92	13.07	12.82	13.02	9,463,369	+0.11(+0.83%)
May 21, 2007	12.96	13.02	12.85	12.91	5,273,561	-0.11(-0.83%)
May 18, 2007	12.92	13.05	12.89	13.02	8,049,296	+0.13(+1.04%)
May 17, 2007	12.95	13.07	12.83	12.89	13,058,041	-0.05(-0.42%)
May 16, 2007	12.81	12.97	12.80	12.94	8,320,901	+0.18(+1.41%)
May 15, 2007	12.85	13.00	12.75	12.76	7,800,037	-0.12(-0.91%)
May 14, 2007	12.84	12.88	12.75	12.88	8,989,161	+0.04(+0.28%)
May 11, 2007	12.86	12.97	12.81	12.84	5,858,151	-0.01(-0.07%)
May 10, 2007	13.01	13.01	12.81	12.85	7,943,202	-0.20(-1.51%)
May 09, 2007	13.06	13.20	12.89	13.05	8,562,596	-0.13(-1.02%)
May 08, 2007	13.19	13.21	13.02	13.18	7,259,280	-0.05(-0.41%)
May 07, 2007	13.24	13.30	13.20	13.24	6,933,958	+0.06(+0.48%)
May 04, 2007	13.09	13.19	13.04	13.17	9,505,848	+0.15(+1.17%)
May 03, 2007	13.17	13.16	12.88	13.02	11,300,492	-0.04(-0.34%)
May 02, 2007	12.78	13.15	12.69	13.07	15,869,914	+0.27(+2.10%)
May 01, 2007	12.85	12.86	12.70	12.80	13,808,169	-0.08(-0.63%)
Apr 30, 2007	12.84	13.04	12.75	12.88	13,973,812	+0.05(+0.42%)
Apr 27, 2007	12.99	13.04	12.81	12.82	13,569,102	-0.20(-1.52%)
Apr 26, 2007	13.10	13.28	12.98	13.02	14,147,491	-0.04(-0.27%)
Apr 25, 2007	13.06	13.13	12.98	13.06	14,725,048	+0.02(+0.14%)
Apr 24, 2007	13.38	13.42	12.87	13.04	24,950,214	-0.21(-1.56%)
Apr 23, 2007	13.47	13.47	13.24	13.24	17,137,316	-0.19(-1.40%)
Apr 20, 2007	13.79	13.83	13.33	13.43	26,184,056	-0.36(-2.60%)
Apr 19, 2007	13.91	14.14	13.51	13.79	22,202,452	-0.26(-1.85%)
Apr 18, 2007	13.73	14.27	13.66	14.05	16,617,275	+0.41(+3.03%)
Apr 17, 2007	13.71	13.83	13.59	13.64	6,756,299	-0.08(-0.59%)
Apr 16, 2007	13.59	13.77	13.57	13.72	5,883,652	+0.12(+0.86%)
Apr 13, 2007	13.55	13.64	13.52	13.60	5,183,404	-0.04(-0.26%)
Apr 12, 2007	13.59	13.68	13.54	13.64	7,625,786	-0.04(-0.26%)
Apr 11, 2007	13.47	13.72	13.46	13.68	9,332,533	+0.21(+1.53%)
Apr 10, 2007	13.55	13.59	13.46	13.47	4,395,140	-0.11(-0.79%)
Apr 09, 2007	13.52	13.59	13.47	13.58	3,352,563	+0.04(+0.33%)
Apr 05, 2007	13.46	13.58	13.45	13.53	4,829,746	-0.02(-0.13%)
Apr 04, 2007	13.57	13.72	13.53	13.55	7,520,722	+0.02(+0.13%)
Apr 03, 2007	13.33	13.53	13.28	13.53	8,355,912	+0.30(+2.24%)
Apr 02, 2007	13.24	13.27	13.18	13.24	5,455,321	+0.04(+0.34%)
Mar 30, 2007	13.15	13.24	13.11	13.19	13,547,263	+0.06(+0.48%)
Mar 29, 2007	13.23	13.23	13.01	13.13	6,490,064	-0.05(-0.41%)
Mar 28, 2007	13.33	13.33	13.16	13.18	11,481,775	-0.15(-1.14%)
Mar 27, 2007	13.33	13.42	13.29	13.33	6,181,688	-0.02(-0.13%)
Mar 26, 2007	13.42	13.47	13.31	13.35	5,843,397	-0.11(-0.80%)
Mar 23, 2007	13.42	13.55	13.42	13.46	7,186,010	+0.02(+0.13%)
Mar 22, 2007	13.54	13.69	13.42	13.44	6,338,630	-0.25(-1.83%)
Mar 21, 2007	13.57	13.70	13.48	13.69	4,971,167	+0.13(+0.93%)
Mar 20, 2007	13.42	13.60	13.42	13.57	6,150,299	+0.11(+0.80%)
Mar 19, 2007	13.51	13.51	13.42	13.46	4,902,409	+0.00(+0.00%)
Mar 16, 2007	13.51	13.60	13.40	13.46	8,525,614	+0.09(+0.67%)
Mar 15, 2007	13.35	13.41	13.30	13.37	4,414,865	+0.02(+0.13%)
Mar 14, 2007	13.39	13.42	13.07	13.35	14,809,417	+0.09(+0.68%)
Mar 13, 2007	13.51	13.51	13.25	13.26	10,623,781	-0.25(-1.86%)
Mar 12, 2007	13.53	13.59	13.48	13.51	4,038,313	-0.01(-0.07%)
Mar 09, 2007	13.61	13.68	13.51	13.52	5,783,889	-0.07(-0.53%)
Mar 08, 2007	13.48	13.64	13.46	13.59	7,880,495	+0.18(+1.34%)
Mar 07, 2007	13.56	13.57	13.42	13.42	8,718,681	-0.09(-0.66%)
Mar 06, 2007	13.60	13.65	13.39	13.51	13,665,499	-0.04(-0.27%)
Mar 05, 2007	13.49	13.71	13.49	13.54	7,647,143	-0.10(-0.72%)
Mar 02, 2007	13.91	13.99	13.59	13.64	8,465,437	-0.13(-0.91%)

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.