Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	12.35	12.38	12.26	12.27	2,906,765	-0.05(-0.41%)
May 30, 2007	12.21	12.33	12.19	12.32	2,451,847	-0.07(-0.56%)
May 29, 2007	12.43	12.49	12.33	12.39	1,953,243	+0.02(+0.15%)
May 25, 2007	12.37	12.44	12.32	12.37	3,306,685	+0.02(+0.15%)
May 24, 2007	12.50	12.59	12.31	12.35	4,315,206	-0.22(-1.77%)
May 23, 2007	12.78	12.80	12.53	12.57	4,649,599	-0.32(-2.47%)
May 22, 2007	13.36	13.19	12.81	12.89	7,723,260	+0.24(+1.91%)
May 21, 2007	12.69	12.78	12.64	12.65	3,785,332	-0.25(-1.92%)
May 18, 2007	12.74	12.91	12.60	12.90	7,505,295	+0.53(+4.27%)
May 17, 2007	12.34	12.46	12.31	12.37	2,669,799	-0.08(-0.61%)
May 16, 2007	12.50	12.53	12.31	12.45	2,628,629	-0.08(-0.61%)
May 15, 2007	12.57	12.68	12.47	12.52	2,574,415	-0.07(-0.56%)
May 14, 2007	12.60	12.59	12.46	12.59	4,276,864	+0.22(+1.75%)
May 11, 2007	12.31	12.38	12.27	12.38	3,659,463	+0.06(+0.46%)
May 10, 2007	12.59	12.61	12.29	12.32	6,393,926	-0.35(-2.76%)
May 09, 2007	12.43	12.68	12.43	12.67	4,359,085	+0.17(+1.32%)
May 08, 2007	12.46	12.54	12.43	12.50	1,989,228	-0.12(-0.96%)
May 07, 2007	12.59	12.67	12.57	12.63	2,699,970	-0.08(-0.60%)
May 04, 2007	12.61	12.72	12.56	12.70	3,859,265	+0.32(+2.62%)
May 03, 2007	12.42	12.43	12.31	12.38	1,722,719	-0.06(-0.46%)
May 02, 2007	12.33	12.49	12.33	12.43	1,862,102	+0.01(+0.05%)
May 01, 2007	12.36	12.48	12.34	12.43	2,193,415	+0.04(+0.36%)
Apr 30, 2007	12.45	12.52	12.36	12.38	2,450,747	-0.09(-0.71%)
Apr 27, 2007	12.46	12.59	12.42	12.47	2,560,116	-0.08(-0.61%)
Apr 26, 2007	12.53	12.56	12.42	12.55	4,455,460	-0.31(-2.42%)
Apr 25, 2007	12.98	13.05	12.66	12.86	5,845,566	-0.28(-2.13%)
Apr 24, 2007	13.10	13.22	12.98	13.14	5,829,874	+0.48(+3.77%)
Apr 23, 2007	12.82	12.86	12.63	12.66	5,043,391	-0.27(-2.12%)
Apr 20, 2007	12.95	13.03	12.91	12.94	4,581,872	+0.06(+0.49%)
Apr 19, 2007	12.82	12.96	12.78	12.87	4,027,996	-0.21(-1.61%)
Apr 18, 2007	13.06	13.17	13.04	13.08	3,350,455	-0.06(-0.44%)
Apr 17, 2007	13.26	13.26	13.12	13.14	2,735,169	-0.04(-0.34%)
Apr 16, 2007	13.08	13.23	13.08	13.19	2,397,038	+0.22(+1.72%)
Apr 13, 2007	12.99	12.99	12.87	12.96	2,634,994	-0.11(-0.88%)
Apr 12, 2007	12.92	13.08	12.85	13.08	4,829,062	+0.55(+4.37%)
Apr 11, 2007	12.67	12.68	12.50	12.53	1,535,029	-0.18(-1.40%)
Apr 10, 2007	12.66	12.72	12.64	12.71	1,132,189	+0.06(+0.50%)
Apr 09, 2007	12.63	12.70	12.57	12.64	1,633,150	-0.05(-0.40%)
Apr 05, 2007	12.61	12.74	12.59	12.70	1,270,158	+0.08(+0.66%)
Apr 04, 2007	12.52	12.63	12.50	12.61	2,415,076	+0.23(+1.85%)
Apr 03, 2007	12.31	12.44	12.31	12.38	1,787,932	+0.10(+0.83%)
Apr 02, 2007	12.24	12.29	12.19	12.28	1,839,631	+0.06(+0.52%)
Mar 30, 2007	12.22	12.29	12.19	12.22	1,948,529	+0.01(+0.05%)
Mar 29, 2007	12.35	12.35	12.13	12.21	3,416,890	-0.01(-0.05%)
Mar 28, 2007	12.26	12.34	12.21	12.22	2,019,399	-0.18(-1.49%)
Mar 27, 2007	12.36	12.43	12.32	12.40	2,310,421	+0.22(+1.83%)
Mar 26, 2007	12.19	12.19	12.08	12.18	1,965,343	+0.00(+0.00%)
Mar 23, 2007	12.19	12.24	12.15	12.18	1,870,902	+0.10(+0.79%)
Mar 22, 2007	12.24	12.26	12.05	12.08	1,874,988	-0.25(-2.01%)
Mar 21, 2007	12.12	12.33	12.02	12.33	2,319,947	+0.20(+1.63%)
Mar 20, 2007	11.99	12.17	11.96	12.14	1,749,276	+0.10(+0.85%)
Mar 19, 2007	12.10	12.12	11.98	12.03	3,680,520	+0.01(+0.05%)
Mar 16, 2007	12.08	12.15	12.01	12.03	4,255,965	-0.03(-0.26%)
Mar 15, 2007	12.05	12.10	11.98	12.06	2,464,103	-0.07(-0.58%)
Mar 14, 2007	12.05	12.14	11.96	12.13	2,976,064	+0.03(+0.21%)
Mar 13, 2007	12.21	12.28	12.05	12.10	4,409,490	-0.11(-0.89%)
Mar 12, 2007	12.15	12.28	12.12	12.21	2,366,048	+0.03(+0.26%)
Mar 09, 2007	12.21	12.25	12.07	12.18	2,043,127	+0.06(+0.53%)
Mar 08, 2007	12.06	12.18	12.03	12.12	2,169,467	+0.26(+2.20%)
Mar 07, 2007	11.92	11.96	11.83	11.86	1,777,247	-0.10(-0.85%)
Mar 06, 2007	11.99	12.02	11.84	11.96	2,584,629	+0.19(+1.62%)
Mar 05, 2007	11.72	11.96	11.72	11.77	3,116,232	-0.13(-1.12%)
Mar 02, 2007	12.05	12.09	11.89	11.90	3,359,170	-0.15(-1.21%)

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.