Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	11.77	11.87	11.75	11.80	17,290,146	+0.05(+0.40%)
May 30, 2007	11.74	11.77	11.69	11.76	7,271,479	+0.01(+0.05%)
May 29, 2007	11.69	11.78	11.68	11.75	5,283,606	+0.08(+0.65%)
May 25, 2007	11.69	11.73	11.60	11.67	2,999,430	-0.02(-0.15%)
May 24, 2007	11.79	11.84	11.68	11.69	6,089,507	-0.15(-1.28%)
May 23, 2007	11.64	11.87	11.64	11.84	12,647,575	+0.18(+1.50%)
May 22, 2007	11.62	11.69	11.61	11.67	3,272,363	+0.02(+0.15%)
May 21, 2007	11.63	11.69	11.59	11.65	4,590,733	-0.03(-0.25%)
May 18, 2007	11.68	11.71	11.61	11.68	2,579,427	-0.01(-0.05%)
May 17, 2007	11.66	11.73	11.66	11.69	3,087,414	+0.02(+0.20%)
May 16, 2007	11.66	11.69	11.64	11.66	3,606,469	-0.02(-0.15%)
May 15, 2007	11.78	11.81	11.61	11.68	4,685,272	-0.12(-0.99%)
May 14, 2007	11.87	11.95	11.76	11.80	1,531,574	-0.11(-0.93%)
May 11, 2007	11.78	11.94	11.78	11.91	2,439,775	+0.07(+0.59%)
May 10, 2007	11.94	12.02	11.83	11.84	3,276,128	-0.15(-1.27%)
May 09, 2007	11.87	12.02	11.87	11.99	5,698,968	+0.08(+0.64%)
May 08, 2007	11.92	11.94	11.84	11.91	5,955,913	+0.05(+0.39%)
May 07, 2007	11.90	11.91	11.85	11.87	4,706,943	+0.00(+0.00%)
May 04, 2007	11.87	11.89	11.78	11.87	5,646,279	+0.02(+0.15%)
May 03, 2007	11.78	11.86	11.73	11.85	4,792,648	+0.05(+0.45%)
May 02, 2007	11.70	11.84	11.69	11.80	10,276,926	+0.07(+0.60%)
May 01, 2007	11.63	11.73	11.63	11.73	11,008,927	+0.09(+0.75%)
Apr 30, 2007	11.66	11.72	11.60	11.64	7,823,465	-0.05(-0.45%)
Apr 27, 2007	11.68	11.72	11.66	11.69	6,348,514	-0.03(-0.25%)
Apr 26, 2007	11.69	11.76	11.69	11.72	12,606,363	+0.06(+0.50%)
Apr 25, 2007	11.77	11.80	11.64	11.66	12,554,529	-0.07(-0.60%)
Apr 24, 2007	11.85	11.90	11.59	11.73	22,653,374	-0.19(-1.62%)
Apr 23, 2007	12.05	12.11	11.89	11.93	9,137,269	-0.20(-1.64%)
Apr 20, 2007	12.17	12.19	12.03	12.12	12,004,887	-0.03(-0.24%)
Apr 19, 2007	12.18	12.19	12.11	12.15	14,631,127	-0.04(-0.29%)
Apr 18, 2007	12.14	12.20	12.10	12.19	16,119,592	+0.03(+0.24%)
Apr 17, 2007	12.12	12.20	12.04	12.16	20,943,032	+0.03(+0.24%)
Apr 16, 2007	11.90	12.15	11.69	12.13	50,812,064	-13.16(-52.05%)
Apr 13, 2007	25.55	25.57	25.19	25.29	7,990,599	-0.26(-1.01%)
Apr 12, 2007	25.74	25.82	25.46	25.55	17,566,366	+0.09(+0.37%)
Apr 11, 2007	25.64	25.84	25.24	25.46	2,401,056	-0.37(-1.45%)
Apr 10, 2007	25.96	26.24	25.80	25.83	2,877,746	-0.13(-0.50%)
Apr 09, 2007	25.91	25.99	25.70	25.96	1,714,718	+0.09(+0.34%)
Apr 05, 2007	25.70	25.88	25.70	25.87	985,231	+0.12(+0.45%)
Apr 04, 2007	25.80	25.84	25.66	25.76	1,160,049	+0.02(+0.07%)
Apr 03, 2007	25.89	26.02	25.71	25.74	2,150,482	-0.09(-0.36%)
Apr 02, 2007	25.92	25.95	25.78	25.83	1,149,842	-0.12(-0.47%)
Mar 30, 2007	25.97	26.08	25.68	25.95	1,809,628	-0.01(-0.02%)
Mar 29, 2007	25.79	25.97	25.70	25.96	1,039,380	+0.33(+1.30%)
Mar 28, 2007	26.01	26.04	25.60	25.63	1,393,014	-0.52(-1.99%)
Mar 27, 2007	26.08	26.49	26.08	26.15	2,609,726	+0.04(+0.13%)
Mar 26, 2007	25.75	26.16	25.75	26.11	1,358,268	+0.31(+1.20%)
Mar 23, 2007	25.71	25.87	25.63	25.80	892,933	+0.15(+0.57%)
Mar 22, 2007	25.47	25.69	25.41	25.66	1,252,115	-0.08(-0.32%)
Mar 21, 2007	25.64	25.83	25.39	25.74	1,743,048	+0.17(+0.66%)
Mar 20, 2007	25.08	25.69	24.97	25.57	2,636,158	+0.54(+2.17%)
Mar 19, 2007	24.67	25.03	24.57	25.03	1,148,075	+0.37(+1.49%)
Mar 16, 2007	24.95	25.04	24.65	24.66	645,678	-0.33(-1.33%)
Mar 15, 2007	24.76	25.02	24.76	24.99	764,528	+0.22(+0.87%)
Mar 14, 2007	24.52	24.83	24.28	24.77	1,816,520	+0.23(+0.95%)
Mar 13, 2007	25.14	25.08	24.49	24.54	1,790,289	-0.60(-2.37%)
Mar 12, 2007	25.18	25.25	24.98	25.14	771,502	-0.11(-0.44%)
Mar 09, 2007	25.35	25.46	25.12	25.25	689,045	-0.08(-0.32%)
Mar 08, 2007	25.18	25.35	25.08	25.33	1,283,201	+0.21(+0.84%)
Mar 07, 2007	25.35	25.44	25.07	25.12	1,555,652	-0.31(-1.22%)
Mar 06, 2007	25.26	25.45	25.17	25.43	649,359	+0.20(+0.79%)
Mar 05, 2007	25.53	25.53	25.23	25.23	847,954	-0.41(-1.60%)
Mar 02, 2007	25.87	25.88	25.64	25.64	388,655	-0.23(-0.88%)

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.