Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	10.77	11.02	10.75	11.00	6,596,908	+0.18(+1.70%)
May 30, 2007	10.64	10.84	10.59	10.82	4,187,243	-0.05(-0.47%)
May 29, 2007	10.90	10.95	10.74	10.87	3,453,338	-0.08(-0.70%)
May 25, 2007	10.94	11.07	10.90	10.95	3,154,913	-0.01(-0.12%)
May 24, 2007	11.23	11.37	10.96	10.96	9,404,494	-0.24(-2.16%)
May 23, 2007	11.13	11.25	11.06	11.20	5,804,180	+0.33(+3.04%)
May 22, 2007	11.11	11.12	10.85	10.87	9,486,202	-0.15(-1.38%)
May 21, 2007	10.97	11.12	10.92	11.02	7,183,182	+0.01(+0.12%)
May 18, 2007	10.77	11.02	10.88	11.01	6,398,280	+0.21(+1.94%)
May 17, 2007	10.75	10.91	10.71	10.80	5,688,759	-0.07(-0.64%)
May 16, 2007	10.97	11.04	10.74	10.87	6,354,511	-0.01(-0.06%)
May 15, 2007	10.88	11.07	10.86	10.88	7,561,875	+0.09(+0.82%)
May 14, 2007	11.09	11.14	10.32	10.79	9,805,098	-0.29(-2.64%)
May 11, 2007	10.93	11.08	10.92	11.08	3,888,193	+0.14(+1.28%)
May 10, 2007	11.20	11.23	10.89	10.94	6,983,852	-0.37(-3.26%)
May 09, 2007	11.29	11.38	11.20	11.31	5,334,942	-0.01(-0.06%)
May 08, 2007	11.45	11.42	11.19	11.32	4,765,028	-0.23(-1.98%)
May 07, 2007	11.62	11.62	11.49	11.54	3,013,732	+0.13(+1.11%)
May 04, 2007	11.55	11.66	11.39	11.42	5,380,591	-0.15(-1.26%)
May 03, 2007	11.47	11.72	11.38	11.56	5,532,941	-0.08(-0.66%)
May 02, 2007	11.53	11.74	11.44	11.64	4,352,221	+0.23(+2.01%)
May 01, 2007	11.30	11.57	11.28	11.41	3,362,698	-0.01(-0.06%)
Apr 30, 2007	11.63	11.70	11.40	11.42	3,415,340	-0.24(-2.02%)
Apr 27, 2007	11.65	11.69	11.55	11.65	3,871,856	+0.00(+0.00%)
Apr 26, 2007	11.75	11.77	11.54	11.65	4,561,568	-0.29(-2.39%)
Apr 25, 2007	11.89	12.01	11.84	11.94	4,286,400	+0.27(+2.29%)
Apr 24, 2007	11.89	11.93	11.63	11.67	4,531,852	-0.24(-2.03%)
Apr 23, 2007	12.14	12.21	11.86	11.91	3,502,118	-0.17(-1.42%)
Apr 20, 2007	12.19	12.25	11.99	12.08	5,897,317	+0.20(+1.71%)
Apr 19, 2007	11.98	12.10	11.86	11.88	7,435,647	-0.29(-2.35%)
Apr 18, 2007	12.40	12.44	11.94	12.17	7,485,816	-0.39(-3.14%)
Apr 17, 2007	12.79	12.80	12.47	12.56	3,980,510	-0.20(-1.54%)
Apr 16, 2007	12.74	12.83	12.60	12.76	3,614,338	+0.08(+0.65%)
Apr 13, 2007	12.52	12.69	12.41	12.68	4,951,329	+0.27(+2.20%)
Apr 12, 2007	12.43	12.52	12.30	12.40	4,590,114	+0.01(+0.10%)
Apr 11, 2007	13.09	13.15	12.33	12.39	17,758,992	+0.14(+1.14%)
Apr 10, 2007	12.27	12.28	12.19	12.25	4,317,375	+0.08(+0.63%)
Apr 09, 2007	12.22	12.37	12.08	12.17	2,374,937	-0.01(-0.10%)
Apr 05, 2007	12.27	12.27	12.14	12.19	7,787,763	-0.08(-0.67%)
Apr 04, 2007	12.31	12.33	12.08	12.27	5,888,488	+0.05(+0.42%)
Apr 03, 2007	12.17	12.29	12.12	12.22	3,978,385	+0.07(+0.57%)
Apr 02, 2007	11.80	12.21	11.80	12.15	7,542,653	+0.41(+3.46%)
Mar 30, 2007	11.75	11.79	11.66	11.74	4,081,162	+0.15(+1.32%)
Mar 29, 2007	11.66	11.67	11.51	11.59	3,824,613	+0.04(+0.33%)
Mar 28, 2007	11.57	11.60	11.46	11.55	3,488,583	+0.13(+1.11%)
Mar 27, 2007	11.56	11.59	11.40	11.42	3,298,454	-0.13(-1.16%)
Mar 26, 2007	11.56	11.61	11.33	11.56	3,798,329	+0.01(+0.11%)
Mar 23, 2007	11.49	11.55	11.37	11.54	2,448,067	+0.00(+0.00%)
Mar 22, 2007	11.67	11.71	11.49	11.54	3,252,023	-0.03(-0.27%)
Mar 21, 2007	11.29	11.60	11.22	11.58	4,347,783	+0.39(+3.52%)
Mar 20, 2007	11.26	11.34	11.14	11.18	5,010,892	+0.16(+1.44%)
Mar 19, 2007	11.07	11.13	11.01	11.02	3,780,859	+0.15(+1.40%)
Mar 16, 2007	10.93	11.00	10.77	10.87	4,168,199	+0.03(+0.23%)
Mar 15, 2007	10.80	10.93	10.78	10.85	3,145,469	+0.10(+0.95%)
Mar 14, 2007	10.62	10.78	10.48	10.74	6,106,161	+0.10(+0.95%)
Mar 13, 2007	10.99	10.93	10.64	10.64	5,952,075	-0.35(-3.18%)
Mar 12, 2007	10.81	11.02	10.78	10.99	2,713,429	+0.18(+1.65%)
Mar 09, 2007	11.00	11.01	10.78	10.81	4,637,541	-0.06(-0.53%)
Mar 08, 2007	10.83	10.93	10.76	10.87	6,133,862	+0.13(+1.24%)
Mar 07, 2007	10.70	10.88	10.70	10.74	6,524,508	-0.08(-0.70%)
Mar 06, 2007	10.76	10.86	10.68	10.81	6,901,460	+0.15(+1.37%)
Mar 05, 2007	10.44	10.95	10.41	10.67	13,891,070	-0.02(-0.18%)
Mar 02, 2007	10.77	10.93	10.65	10.69	8,572,171	-0.17(-1.52%)

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.