Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	14.43	14.46	14.29	14.46	75,651,264	+0.07(+0.45%)
May 30, 2007	14.38	14.54	14.24	14.39	89,941,184	-0.14(-0.99%)
May 29, 2007	14.45	14.62	14.42	14.54	74,471,000	+0.09(+0.63%)
May 25, 2007	14.42	14.54	14.37	14.44	58,357,920	+0.12(+0.86%)
May 24, 2007	14.81	14.83	14.22	14.32	133,468,008	-0.46(-3.09%)
May 23, 2007	14.98	15.08	14.76	14.78	97,593,064	-0.21(-1.39%)
May 22, 2007	14.92	15.04	14.79	14.98	101,958,752	+0.23(+1.59%)
May 21, 2007	14.80	14.92	14.69	14.75	78,815,240	-0.05(-0.31%)
May 18, 2007	14.78	14.83	14.67	14.80	104,816,976	+0.31(+2.11%)
May 17, 2007	14.54	14.64	14.46	14.49	90,207,704	+0.03(+0.23%)
May 16, 2007	14.37	14.50	14.28	14.46	93,293,720	+0.11(+0.77%)
May 15, 2007	14.39	14.57	14.27	14.35	88,078,800	-0.07(-0.50%)
May 14, 2007	14.57	14.63	14.33	14.42	77,025,048	-0.10(-0.72%)
May 11, 2007	14.55	14.60	14.43	14.52	70,950,776	+0.05(+0.31%)
May 10, 2007	14.57	14.80	14.37	14.48	100,535,392	-0.17(-1.16%)
May 09, 2007	14.37	14.67	14.31	14.65	111,457,632	+0.21(+1.44%)
May 08, 2007	14.33	14.47	14.21	14.44	76,001,144	+0.12(+0.87%)
May 07, 2007	14.29	14.42	14.24	14.31	56,740,884	+0.04(+0.27%)
May 04, 2007	14.31	14.35	14.22	14.27	81,373,752	+0.10(+0.74%)
May 03, 2007	14.41	14.42	14.15	14.17	109,129,120	-0.12(-0.87%)
May 02, 2007	14.22	14.39	14.18	14.29	105,337,288	+0.19(+1.34%)
May 01, 2007	14.05	14.23	13.98	14.10	93,167,904	+0.09(+0.65%)
Apr 30, 2007	14.20	14.24	14.00	14.01	92,720,392	-0.24(-1.69%)
Apr 27, 2007	14.29	14.40	14.22	14.25	74,900,688	-0.14(-1.00%)
Apr 26, 2007	14.42	14.48	14.34	14.40	96,028,976	-0.11(-0.75%)
Apr 25, 2007	14.33	14.54	14.21	14.51	105,795,640	+0.21(+1.45%)
Apr 24, 2007	14.31	14.40	14.17	14.30	130,748,816	+0.02(+0.14%)
Apr 23, 2007	14.36	14.42	14.20	14.28	85,853,768	-0.16(-1.13%)
Apr 20, 2007	14.36	14.47	14.12	14.44	185,425,232	+0.23(+1.60%)
Apr 19, 2007	13.79	14.27	13.78	14.22	149,725,376	+0.30(+2.16%)
Apr 18, 2007	13.90	14.00	13.69	13.92	172,786,672	+0.24(+1.76%)
Apr 17, 2007	13.47	13.69	13.47	13.67	161,342,288	+0.19(+1.40%)
Apr 16, 2007	13.30	13.51	13.29	13.49	86,929,888	+0.15(+1.12%)
Apr 13, 2007	13.30	13.35	13.20	13.34	67,576,856	-0.03(-0.20%)
Apr 12, 2007	13.28	13.39	13.20	13.36	97,704,864	+0.02(+0.15%)
Apr 11, 2007	13.42	13.51	13.31	13.34	140,764,256	-0.14(-1.01%)
Apr 10, 2007	13.10	13.52	13.08	13.48	145,448,048	+0.38(+2.89%)
Apr 09, 2007	12.96	13.19	12.94	13.10	180,416,784	+0.34(+2.66%)
Apr 05, 2007	12.57	12.76	12.55	12.76	56,349,660	+0.13(+1.03%)
Apr 04, 2007	12.61	12.67	12.53	12.63	75,959,592	+0.05(+0.36%)
Apr 03, 2007	12.53	12.64	12.51	12.59	81,746,840	+0.12(+0.94%)
Apr 02, 2007	12.48	12.54	12.40	12.47	83,215,776	+0.00(+0.00%)
Mar 30, 2007	12.44	12.50	12.32	12.47	92,304,328	+0.03(+0.21%)
Mar 29, 2007	12.39	12.45	12.22	12.44	108,929,536	+0.15(+1.22%)
Mar 28, 2007	12.37	12.42	12.29	12.29	78,774,368	-0.13(-1.05%)
Mar 27, 2007	12.55	12.56	12.41	12.42	77,142,864	-0.15(-1.19%)
Mar 26, 2007	12.55	12.61	12.42	12.57	60,185,436	+0.01(+0.10%)
Mar 23, 2007	12.51	12.62	12.49	12.56	57,642,240	+0.07(+0.57%)
Mar 22, 2007	12.54	12.59	12.46	12.49	78,143,216	-0.12(-0.93%)
Mar 21, 2007	12.42	12.62	12.33	12.61	94,442,960	+0.23(+1.84%)
Mar 20, 2007	12.41	12.47	12.33	12.38	96,452,000	-0.08(-0.63%)
Mar 19, 2007	12.51	12.57	12.35	12.46	90,752,640	-0.03(-0.21%)
Mar 16, 2007	12.51	12.53	12.42	12.48	86,640,016	+0.01(+0.05%)
Mar 15, 2007	12.52	12.58	12.39	12.48	79,833,976	-0.06(-0.47%)
Mar 14, 2007	12.51	12.54	12.36	12.53	107,488,256	+0.07(+0.58%)
Mar 13, 2007	12.70	12.70	12.46	12.46	101,600,712	-0.23(-1.85%)
Mar 12, 2007	12.52	12.80	12.44	12.70	104,668,712	+0.25(+1.99%)
Mar 09, 2007	12.62	12.66	12.42	12.45	78,332,280	-0.08(-0.68%)
Mar 08, 2007	12.57	12.59	12.49	12.53	71,336,256	+0.07(+0.58%)
Mar 07, 2007	12.62	12.68	12.44	12.46	104,858,080	-0.18(-1.44%)
Mar 06, 2007	12.61	12.64	12.48	12.64	102,614,664	+0.19(+1.52%)
Mar 05, 2007	12.37	12.68	12.32	12.46	135,423,904	-0.07(-0.57%)
Mar 02, 2007	12.71	12.78	12.51	12.53	146,681,744	-0.24(-1.89%)

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.