Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	12.47	12.53	12.37	12.41	4,453,742	-0.05(-0.41%)
May 30, 2007	12.37	12.49	12.32	12.46	3,754,844	+0.05(+0.41%)
May 29, 2007	12.43	12.48	12.36	12.41	2,864,947	-0.03(-0.26%)
May 25, 2007	12.49	12.57	12.35	12.44	2,571,306	+0.10(+0.78%)
May 24, 2007	12.68	12.77	12.23	12.34	5,525,086	-0.29(-2.32%)
May 23, 2007	12.92	12.95	12.63	12.63	5,411,132	-0.20(-1.53%)
May 22, 2007	12.68	12.95	12.65	12.83	6,156,398	+0.20(+1.55%)
May 21, 2007	12.49	12.69	12.46	12.63	2,980,542	+0.19(+1.49%)
May 18, 2007	12.58	12.67	12.40	12.45	3,692,275	-0.04(-0.32%)
May 17, 2007	12.55	12.56	12.35	12.49	4,912,986	-0.04(-0.34%)
May 16, 2007	12.64	12.71	12.49	12.53	4,738,067	-0.01(-0.09%)
May 15, 2007	12.65	12.74	12.51	12.54	8,065,027	-0.10(-0.81%)
May 14, 2007	12.63	12.78	12.55	12.64	13,990,901	+0.02(+0.13%)
May 11, 2007	12.31	12.63	12.27	12.63	10,180,115	+0.49(+4.00%)
May 10, 2007	12.07	12.14	11.92	12.14	6,253,162	+0.05(+0.42%)
May 09, 2007	11.83	12.19	11.83	12.09	4,617,857	+0.04(+0.33%)
May 08, 2007	11.73	12.20	11.58	12.05	8,348,838	+0.26(+2.16%)
May 07, 2007	11.94	11.97	11.74	11.80	5,243,456	-0.14(-1.19%)
May 04, 2007	12.36	12.39	11.88	11.94	10,194,883	-0.42(-3.41%)
May 03, 2007	12.95	13.35	11.71	12.36	25,223,432	-0.19(-1.50%)
May 02, 2007	12.41	12.66	12.37	12.55	4,499,816	+0.22(+1.79%)
May 01, 2007	12.51	12.63	12.12	12.33	6,822,984	-0.14(-1.12%)
Apr 30, 2007	12.90	12.90	12.45	12.47	4,369,074	-0.41(-3.21%)
Apr 27, 2007	12.55	12.92	12.50	12.88	5,561,555	+0.31(+2.48%)
Apr 26, 2007	12.87	12.87	12.53	12.57	5,251,472	-0.31(-2.38%)
Apr 25, 2007	12.77	13.01	12.77	12.88	8,312,533	+0.28(+2.26%)
Apr 24, 2007	12.28	12.60	12.18	12.59	7,808,078	+0.36(+2.94%)
Apr 23, 2007	11.86	12.26	11.85	12.23	6,271,398	+0.38(+3.17%)
Apr 20, 2007	11.66	11.87	11.66	11.85	7,784,259	+0.39(+3.37%)
Apr 19, 2007	11.57	11.63	11.45	11.47	5,304,320	-0.17(-1.45%)
Apr 18, 2007	11.80	11.89	11.64	11.64	3,819,862	-0.18(-1.52%)
Apr 17, 2007	11.90	11.92	11.77	11.82	3,176,079	-0.09(-0.74%)
Apr 16, 2007	11.93	12.02	11.89	11.91	2,246,099	+0.06(+0.50%)
Apr 13, 2007	11.87	11.88	11.69	11.85	1,976,292	+0.04(+0.34%)
Apr 12, 2007	11.55	11.85	11.49	11.81	4,658,148	+0.26(+2.21%)
Apr 11, 2007	11.64	11.70	11.49	11.55	2,748,603	-0.08(-0.72%)
Apr 10, 2007	11.69	11.69	11.51	11.63	5,329,069	+0.20(+1.76%)
Apr 09, 2007	11.27	11.68	11.27	11.43	5,571,722	+0.41(+3.68%)
Apr 05, 2007	10.75	11.11	10.68	11.03	4,726,902	+0.27(+2.50%)
Apr 04, 2007	10.99	11.02	10.49	10.76	11,940,257	-0.40(-3.59%)
Apr 03, 2007	11.11	11.23	11.11	11.16	2,834,801	+0.04(+0.39%)
Apr 02, 2007	11.29	11.33	11.05	11.12	3,467,858	-0.15(-1.31%)
Mar 30, 2007	11.31	11.35	11.15	11.26	4,160,462	+0.07(+0.60%)
Mar 29, 2007	10.99	11.21	10.97	11.20	4,250,732	+0.25(+2.28%)
Mar 28, 2007	11.07	11.07	10.93	10.95	1,675,499	-0.14(-1.28%)
Mar 27, 2007	11.16	11.18	11.00	11.09	2,272,456	-0.13(-1.15%)
Mar 26, 2007	11.26	11.27	11.06	11.22	1,789,382	-0.05(-0.43%)
Mar 23, 2007	11.18	11.29	11.15	11.27	2,198,022	+0.12(+1.04%)
Mar 22, 2007	11.23	11.29	11.11	11.15	2,884,299	-0.03(-0.24%)
Mar 21, 2007	11.17	11.22	11.02	11.18	3,522,567	+0.04(+0.34%)
Mar 20, 2007	11.09	11.21	11.06	11.14	2,531,857	+0.05(+0.44%)
Mar 19, 2007	11.02	11.22	11.02	11.09	3,046,564	+0.13(+1.18%)
Mar 16, 2007	10.91	11.06	10.83	10.96	2,515,853	+0.06(+0.57%)
Mar 15, 2007	10.68	11.01	10.65	10.90	3,470,836	+0.23(+2.14%)
Mar 14, 2007	10.73	10.83	10.43	10.67	4,699,361	-0.04(-0.35%)
Mar 13, 2007	11.02	10.99	10.66	10.71	3,029,073	-0.31(-2.78%)
Mar 12, 2007	11.07	11.12	10.97	11.02	3,112,438	-0.07(-0.65%)
Mar 09, 2007	11.16	11.23	11.02	11.09	3,033,539	+0.07(+0.66%)
Mar 08, 2007	10.98	11.11	10.93	11.02	2,564,235	+0.14(+1.28%)
Mar 07, 2007	10.77	11.02	10.75	10.88	4,458,569	+0.07(+0.67%)
Mar 06, 2007	10.75	10.91	10.71	10.80	5,717,240	+0.16(+1.51%)
Mar 05, 2007	10.81	10.94	10.64	10.64	5,993,761	-0.28(-2.53%)
Mar 02, 2007	11.21	11.23	10.92	10.92	3,880,964	-0.35(-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.