Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	10.27	10.39	10.23	10.38	3,436,740	+0.11(+1.11%)
May 30, 2007	10.26	10.32	10.14	10.27	3,555,180	-0.08(-0.79%)
May 29, 2007	10.33	10.88	10.23	10.35	2,529,140	+0.05(+0.49%)
May 25, 2007	10.12	10.35	10.12	10.30	1,531,500	+0.19(+1.85%)
May 24, 2007	10.28	10.44	10.07	10.11	3,000,510	-0.20(-1.91%)
May 23, 2007	10.52	10.54	10.28	10.31	2,319,370	-0.17(-1.66%)
May 22, 2007	10.33	10.55	10.28	10.48	2,432,190	+0.13(+1.28%)
May 21, 2007	10.34	10.45	10.17	10.35	2,794,480	-0.03(-0.30%)
May 18, 2007	10.12	10.40	9.981	10.38	3,718,480	+0.28(+2.75%)
May 17, 2007	10.00	10.26	9.966	10.11	3,282,010	+0.07(+0.73%)
May 16, 2007	10.31	10.31	9.928	10.03	5,396,620	-0.27(-2.63%)
May 15, 2007	10.20	10.31	10.14	10.30	4,517,590	+0.05(+0.46%)
May 14, 2007	10.34	10.40	10.14	10.26	4,240,080	-0.12(-1.13%)
May 11, 2007	10.35	10.38	10.23	10.37	2,511,090	+0.06(+0.62%)
May 10, 2007	10.45	10.60	10.29	10.31	3,406,670	-0.23(-2.21%)
May 09, 2007	10.14	10.62	10.14	10.54	7,943,100	+0.27(+2.58%)
May 08, 2007	9.835	10.41	9.683	10.28	23,247,420	-1.29(-11.13%)
May 07, 2007	11.64	11.79	11.50	11.56	1,226,670	-0.10(-0.88%)
May 04, 2007	11.63	11.73	11.54	11.67	1,028,020	+0.06(+0.53%)
May 03, 2007	11.57	11.83	11.57	11.61	1,715,530	+0.05(+0.48%)
May 02, 2007	11.55	11.70	11.46	11.55	1,724,270	+0.02(+0.20%)
May 01, 2007	11.48	11.57	11.24	11.53	2,126,810	+0.15(+1.34%)
Apr 30, 2007	11.53	11.55	11.31	11.38	2,107,760	-0.21(-1.85%)
Apr 27, 2007	11.70	11.84	11.58	11.59	3,117,750	-0.16(-1.36%)
Apr 26, 2007	11.58	11.95	11.47	11.75	4,016,570	+0.14(+1.22%)
Apr 25, 2007	11.59	11.71	11.46	11.61	2,785,150	-0.04(-0.39%)
Apr 24, 2007	11.65	11.80	11.51	11.65	2,641,580	+0.04(+0.32%)
Apr 23, 2007	11.67	11.88	11.60	11.62	2,450,670	-0.10(-0.81%)
Apr 20, 2007	11.95	11.95	11.65	11.71	3,381,110	-0.11(-0.93%)
Apr 19, 2007	11.76	11.94	11.64	11.82	1,991,090	+0.01(+0.09%)
Apr 18, 2007	11.65	11.91	11.65	11.81	2,699,650	+0.16(+1.35%)
Apr 17, 2007	11.93	11.93	11.63	11.65	4,017,560	-0.24(-1.99%)
Apr 16, 2007	11.49	11.89	11.49	11.89	2,810,830	+0.32(+2.79%)
Apr 13, 2007	11.59	11.70	11.45	11.57	4,832,050	-0.04(-0.34%)
Apr 12, 2007	11.93	12.05	11.54	11.61	7,803,520	-0.82(-6.62%)
Apr 11, 2007	12.39	12.46	12.28	12.43	1,468,660	+0.04(+0.35%)
Apr 10, 2007	12.28	12.41	12.27	12.38	1,082,060	+0.07(+0.54%)
Apr 09, 2007	12.43	12.48	12.25	12.32	1,798,180	-0.09(-0.74%)
Apr 05, 2007	12.60	12.60	12.28	12.41	2,507,770	-0.19(-1.52%)
Apr 04, 2007	12.72	12.78	12.58	12.60	2,311,240	-0.09(-0.74%)
Apr 03, 2007	12.66	12.76	12.65	12.70	1,216,810	+0.06(+0.47%)
Apr 02, 2007	12.63	12.74	12.57	12.64	890,050	-0.00(-0.02%)
Mar 30, 2007	12.73	12.88	12.60	12.64	1,155,530	-0.11(-0.83%)
Mar 29, 2007	12.77	12.80	12.61	12.74	1,215,400	+0.05(+0.37%)
Mar 28, 2007	12.75	12.83	12.61	12.70	1,513,250	-0.13(-1.00%)
Mar 27, 2007	12.82	12.85	12.72	12.83	1,390,460	-0.06(-0.50%)
Mar 26, 2007	12.86	12.94	12.76	12.89	1,433,090	+0.01(+0.09%)
Mar 23, 2007	12.85	13.03	12.84	12.88	1,457,090	-0.02(-0.17%)
Mar 22, 2007	13.00	13.08	12.81	12.90	2,269,760	+0.00(+0.02%)
Mar 21, 2007	12.61	12.98	12.52	12.90	2,174,570	+0.26(+2.04%)
Mar 20, 2007	12.35	12.66	12.35	12.64	1,649,500	+0.24(+1.94%)
Mar 19, 2007	12.31	12.44	12.23	12.40	1,869,710	+0.14(+1.17%)
Mar 16, 2007	12.40	12.43	12.16	12.26	1,935,500	-0.14(-1.16%)
Mar 15, 2007	12.37	12.46	12.26	12.40	990,230	+0.00(+0.01%)
Mar 14, 2007	12.36	12.40	12.05	12.40	3,222,580	+0.09(+0.74%)
Mar 13, 2007	12.66	12.65	12.30	12.31	2,675,320	-0.35(-2.76%)
Mar 12, 2007	12.64	12.69	12.37	12.66	2,173,010	+0.27(+2.19%)
Mar 09, 2007	12.50	12.53	12.17	12.39	2,128,990	-0.07(-0.55%)
Mar 08, 2007	12.42	12.58	12.35	12.46	1,481,000	+0.18(+1.47%)
Mar 07, 2007	12.47	12.51	12.28	12.28	2,851,490	-0.25(-1.96%)
Mar 06, 2007	12.39	12.57	12.36	12.52	1,584,940	+0.29(+2.38%)
Mar 05, 2007	12.27	12.46	12.21	12.23	1,865,500	-0.11(-0.92%)
Mar 02, 2007	12.44	12.56	12.27	12.34	1,990,350	-0.18(-1.45%)

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.