Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	12.12	12.18	12.02	12.06	4,582,703	-0.05(-0.41%)
May 30, 2007	12.02	12.14	11.98	12.11	3,863,568	+0.05(+0.41%)
May 29, 2007	12.08	12.13	12.01	12.06	2,947,903	-0.03(-0.26%)
May 25, 2007	12.14	12.22	12.01	12.09	2,645,760	+0.09(+0.78%)
May 24, 2007	12.33	12.41	11.89	11.99	5,685,069	-0.28(-2.32%)
May 23, 2007	12.56	12.58	12.27	12.28	5,567,815	-0.19(-1.53%)
May 22, 2007	12.33	12.58	12.29	12.47	6,334,660	+0.19(+1.55%)
May 21, 2007	12.14	12.34	12.11	12.28	3,066,845	+0.18(+1.49%)
May 18, 2007	12.23	12.32	12.05	12.10	3,799,188	-0.04(-0.32%)
May 17, 2007	12.20	12.20	12.00	12.14	5,055,244	-0.04(-0.34%)
May 16, 2007	12.28	12.35	12.14	12.18	4,875,261	-0.01(-0.09%)
May 15, 2007	12.29	12.38	12.15	12.19	8,298,555	-0.10(-0.81%)
May 14, 2007	12.27	12.42	12.19	12.29	14,396,016	+0.02(+0.13%)
May 11, 2007	11.96	12.28	11.92	12.27	10,474,887	+0.47(+4.00%)
May 10, 2007	11.73	11.80	11.59	11.80	6,434,226	+0.05(+0.42%)
May 09, 2007	11.50	11.85	11.50	11.75	4,751,570	+0.04(+0.33%)
May 08, 2007	11.40	11.86	11.25	11.71	8,590,584	+0.25(+2.16%)
May 07, 2007	11.60	11.64	11.41	11.46	5,395,283	-0.14(-1.19%)
May 04, 2007	12.01	12.04	11.54	11.60	10,490,082	-0.41(-3.41%)
May 03, 2007	12.59	12.98	11.38	12.01	25,953,792	-0.18(-1.50%)
May 02, 2007	12.06	12.31	12.03	12.20	4,630,111	+0.21(+1.79%)
May 01, 2007	12.16	12.27	11.77	11.98	7,020,548	-0.14(-1.12%)
Apr 30, 2007	12.53	12.53	12.10	12.12	4,495,583	-0.40(-3.21%)
Apr 27, 2007	12.20	12.56	12.15	12.52	5,722,593	+0.30(+2.48%)
Apr 26, 2007	12.51	12.51	12.17	12.22	5,403,532	-0.30(-2.38%)
Apr 25, 2007	12.41	12.64	12.41	12.51	8,553,228	+0.28(+2.26%)
Apr 24, 2007	11.94	12.25	11.84	12.24	8,034,166	+0.35(+2.94%)
Apr 23, 2007	11.52	11.91	11.52	11.89	6,452,990	+0.37(+3.17%)
Apr 20, 2007	11.33	11.53	11.33	11.52	8,009,658	+0.38(+3.37%)
Apr 19, 2007	11.24	11.31	11.13	11.15	5,457,910	-0.16(-1.45%)
Apr 18, 2007	11.47	11.56	11.31	11.31	3,930,469	-0.18(-1.52%)
Apr 17, 2007	11.56	11.58	11.44	11.48	3,268,044	-0.09(-0.74%)
Apr 16, 2007	11.59	11.68	11.55	11.57	2,311,136	+0.06(+0.50%)
Apr 13, 2007	11.54	11.55	11.36	11.51	2,033,517	+0.04(+0.34%)
Apr 12, 2007	11.23	11.51	11.16	11.47	4,793,027	+0.25(+2.21%)
Apr 11, 2007	11.31	11.38	11.16	11.23	2,828,191	-0.08(-0.72%)
Apr 10, 2007	11.36	11.36	11.18	11.31	5,483,376	+0.20(+1.76%)
Apr 09, 2007	10.95	11.35	10.95	11.11	5,733,055	+0.39(+3.68%)
Apr 05, 2007	10.45	10.80	10.38	10.72	4,863,772	+0.26(+2.50%)
Apr 04, 2007	10.68	10.71	10.20	10.46	12,285,994	-0.39(-3.59%)
Apr 03, 2007	10.80	10.92	10.80	10.84	2,916,885	+0.04(+0.39%)
Apr 02, 2007	10.97	11.01	10.74	10.80	3,568,272	-0.14(-1.31%)
Mar 30, 2007	10.99	11.03	10.83	10.95	4,280,931	+0.07(+0.60%)
Mar 29, 2007	10.68	10.89	10.66	10.88	4,373,815	+0.24(+2.28%)
Mar 28, 2007	10.76	10.76	10.62	10.64	1,724,014	-0.14(-1.28%)
Mar 27, 2007	10.84	10.87	10.69	10.78	2,338,256	-0.13(-1.15%)
Mar 26, 2007	10.94	10.95	10.75	10.90	1,841,195	-0.05(-0.43%)
Mar 23, 2007	10.86	10.97	10.84	10.95	2,261,667	+0.11(+1.04%)
Mar 22, 2007	10.91	10.97	10.80	10.84	2,967,816	-0.03(-0.24%)
Mar 21, 2007	10.85	10.91	10.71	10.86	3,624,565	+0.04(+0.34%)
Mar 20, 2007	10.78	10.89	10.75	10.83	2,605,168	+0.05(+0.44%)
Mar 19, 2007	10.71	10.90	10.71	10.78	3,134,780	+0.13(+1.18%)
Mar 16, 2007	10.60	10.75	10.52	10.65	2,588,701	+0.06(+0.57%)
Mar 15, 2007	10.38	10.70	10.35	10.59	3,571,336	+0.22(+2.14%)
Mar 14, 2007	10.43	10.52	10.14	10.37	4,835,434	-0.04(-0.35%)
Mar 13, 2007	10.71	10.68	10.36	10.41	3,116,781	-0.30(-2.78%)
Mar 12, 2007	10.76	10.81	10.66	10.71	3,202,561	-0.07(-0.65%)
Mar 09, 2007	10.84	10.92	10.71	10.78	3,121,377	+0.07(+0.66%)
Mar 08, 2007	10.67	10.80	10.63	10.71	2,638,484	+0.14(+1.28%)
Mar 07, 2007	10.47	10.71	10.44	10.57	4,587,670	+0.07(+0.67%)
Mar 06, 2007	10.45	10.60	10.41	10.50	5,882,786	+0.16(+1.51%)
Mar 05, 2007	10.51	10.63	10.34	10.34	6,167,314	-0.27(-2.53%)
Mar 02, 2007	10.89	10.92	10.61	10.61	3,993,340	-0.34(-3.08%)

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.