Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	16.28	16.58	16.25	16.27	2,999,835	-0.01(-0.09%)
May 30, 2007	16.15	16.33	16.13	16.28	4,513,454	+0.01(+0.06%)
May 29, 2007	16.24	16.47	16.23	16.27	3,293,572	+0.02(+0.15%)
May 25, 2007	16.28	16.45	16.20	16.25	4,800,614	+0.18(+1.11%)
May 24, 2007	15.89	16.13	15.77	16.07	5,864,860	+0.14(+0.88%)
May 23, 2007	15.64	16.55	15.64	15.93	12,789,855	+0.39(+2.54%)
May 22, 2007	15.45	15.65	15.38	15.54	9,016,496	+0.24(+1.54%)
May 21, 2007	15.12	15.39	15.09	15.30	2,567,451	+0.22(+1.49%)
May 18, 2007	14.83	15.16	14.82	15.08	4,901,997	+0.38(+2.61%)
May 17, 2007	14.76	14.93	14.67	14.69	6,090,094	-0.07(-0.46%)
May 16, 2007	14.71	14.91	14.69	14.76	4,483,861	+0.05(+0.33%)
May 15, 2007	14.94	14.94	14.68	14.71	8,292,019	-0.20(-1.32%)
May 14, 2007	15.34	15.35	14.84	14.91	5,493,305	-0.41(-2.65%)
May 11, 2007	15.43	15.54	15.29	15.31	8,439,984	-0.07(-0.46%)
May 10, 2007	14.75	16.05	14.65	15.38	22,088,656	+0.98(+6.82%)
May 09, 2007	14.28	14.49	14.23	14.40	4,083,810	+0.02(+0.11%)
May 08, 2007	14.55	14.57	14.32	14.39	2,007,380	-0.21(-1.43%)
May 07, 2007	14.36	14.65	14.34	14.59	1,889,556	+0.25(+1.73%)
May 04, 2007	14.49	14.49	14.30	14.35	1,425,387	-0.12(-0.81%)
May 03, 2007	14.38	14.62	14.38	14.46	1,453,884	+0.00(+0.03%)
May 02, 2007	14.47	14.53	14.37	14.46	1,297,700	+0.00(+0.02%)
May 01, 2007	14.45	14.54	14.40	14.46	1,832,563	+0.01(+0.09%)
Apr 30, 2007	14.69	14.74	14.44	14.44	2,788,850	-0.23(-1.55%)
Apr 27, 2007	14.46	14.73	14.42	14.67	2,729,664	+0.11(+0.79%)
Apr 26, 2007	14.62	14.68	14.47	14.56	2,033,684	+0.04(+0.25%)
Apr 25, 2007	14.34	14.56	14.33	14.52	1,042,873	+0.17(+1.18%)
Apr 24, 2007	14.41	14.53	14.28	14.35	2,244,670	-0.12(-0.81%)
Apr 23, 2007	14.42	14.55	14.37	14.47	3,108,890	+0.03(+0.20%)
Apr 20, 2007	14.54	14.60	14.36	14.44	2,024,368	+0.11(+0.76%)
Apr 19, 2007	14.15	14.42	14.15	14.33	1,807,902	+0.11(+0.76%)
Apr 18, 2007	14.05	14.26	14.03	14.22	1,645,690	+0.19(+1.35%)
Apr 17, 2007	14.27	14.32	13.86	14.03	5,610,032	-0.32(-2.25%)
Apr 16, 2007	14.05	14.46	14.05	14.35	3,230,002	+0.34(+2.45%)
Apr 13, 2007	13.89	14.07	13.81	14.01	2,283,579	-0.06(-0.43%)
Apr 12, 2007	14.29	14.29	13.94	14.07	3,598,268	-0.24(-1.71%)
Apr 11, 2007	14.39	14.55	14.31	14.32	2,603,072	-0.00(-0.03%)
Apr 10, 2007	14.33	14.44	14.31	14.32	2,509,362	-0.03(-0.20%)
Apr 09, 2007	14.17	14.41	14.14	14.35	2,648,010	+0.17(+1.18%)
Apr 05, 2007	13.81	14.22	13.80	14.18	3,761,577	+0.40(+2.91%)
Apr 04, 2007	13.65	13.82	13.63	13.78	2,120,819	+0.14(+1.02%)
Apr 03, 2007	13.54	13.69	13.54	13.64	3,830,627	+0.11(+0.80%)
Apr 02, 2007	13.64	13.64	13.51	13.53	3,917,213	-0.17(-1.26%)
Mar 30, 2007	13.74	13.87	13.64	13.71	1,832,015	-0.06(-0.46%)
Mar 29, 2007	13.85	13.87	13.70	13.77	1,692,271	-0.00(-0.03%)
Mar 28, 2007	13.73	13.83	13.53	13.77	1,174,396	+0.05(+0.35%)
Mar 27, 2007	13.82	13.84	13.65	13.73	715,160	-0.09(-0.67%)
Mar 26, 2007	13.74	13.88	13.69	13.82	1,466,489	+0.06(+0.41%)
Mar 23, 2007	13.73	13.84	13.71	13.76	1,449,500	+0.07(+0.55%)
Mar 22, 2007	13.62	13.80	13.62	13.69	1,927,369	-0.14(-0.99%)
Mar 21, 2007	13.76	13.88	13.68	13.82	1,065,341	+0.10(+0.76%)
Mar 20, 2007	13.64	13.80	13.60	13.72	1,465,941	+0.20(+1.44%)
Mar 19, 2007	13.54	13.61	13.48	13.53	2,351,533	+0.03(+0.19%)
Mar 16, 2007	13.60	13.75	13.48	13.50	2,743,912	+0.01(+0.04%)
Mar 15, 2007	13.57	13.63	13.47	13.49	1,665,966	-0.03(-0.24%)
Mar 14, 2007	13.38	13.54	13.38	13.53	4,088,742	+0.11(+0.79%)
Mar 13, 2007	13.44	13.48	13.36	13.42	3,169,172	-0.02(-0.15%)
Mar 12, 2007	13.39	13.45	13.29	13.44	2,317,556	+0.07(+0.49%)
Mar 09, 2007	13.31	13.43	13.25	13.38	2,185,485	+0.09(+0.70%)
Mar 08, 2007	13.14	13.39	13.14	13.28	2,259,467	+0.14(+1.10%)
Mar 07, 2007	13.20	13.34	13.12	13.14	2,349,341	-0.12(-0.94%)
Mar 06, 2007	13.40	13.40	13.05	13.26	2,028,204	+0.21(+1.64%)
Mar 05, 2007	13.15	13.20	13.02	13.05	2,204,117	-0.22(-1.64%)
Mar 02, 2007	13.12	13.48	13.08	13.27	4,317,812	+0.02(+0.17%)

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.