Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	12.23	12.35	12.19	12.23	3,494,315	-0.01(-0.09%)
Jun 28, 2007	12.20	12.31	12.14	12.25	2,680,056	-0.01(-0.09%)
Jun 27, 2007	11.96	12.26	11.90	12.26	3,549,295	+0.18(+1.47%)
Jun 26, 2007	12.08	12.15	11.89	12.08	4,202,494	+0.02(+0.18%)
Jun 25, 2007	11.98	12.18	11.87	12.06	5,220,901	+0.07(+0.60%)
Jun 22, 2007	12.10	12.13	11.95	11.98	3,543,872	-0.19(-1.59%)
Jun 21, 2007	12.11	12.22	12.05	12.18	3,598,621	+0.02(+0.14%)
Jun 20, 2007	12.26	12.33	12.15	12.16	4,191,139	-0.09(-0.72%)
Jun 19, 2007	12.48	12.68	12.15	12.25	7,604,573	-0.83(-6.32%)
Jun 18, 2007	13.15	13.17	13.06	13.08	1,329,218	-0.01(-0.04%)
Jun 15, 2007	13.13	13.26	13.07	13.08	2,326,268	+0.06(+0.43%)
Jun 14, 2007	13.02	13.09	12.96	13.03	1,744,836	+0.04(+0.34%)
Jun 13, 2007	12.91	13.08	12.77	12.98	2,310,227	+0.03(+0.21%)
Jun 12, 2007	13.09	13.17	12.95	12.96	1,884,336	-0.19(-1.48%)
Jun 11, 2007	13.26	13.30	13.12	13.15	1,491,428	-0.12(-0.92%)
Jun 08, 2007	12.99	13.29	12.96	13.27	2,388,448	+0.28(+2.13%)
Jun 07, 2007	13.26	13.29	12.98	12.99	2,315,856	-0.32(-2.42%)
Jun 06, 2007	13.53	13.53	13.31	13.32	1,499,899	-0.22(-1.60%)
Jun 05, 2007	13.60	13.65	13.48	13.53	1,309,061	-0.12(-0.89%)
Jun 04, 2007	13.54	13.68	13.54	13.65	1,845,947	+0.06(+0.41%)
Jun 01, 2007	13.57	13.66	13.51	13.60	2,358,710	+0.02(+0.16%)
May 31, 2007	13.66	13.72	13.52	13.58	2,914,729	-0.08(-0.61%)
May 30, 2007	13.53	13.68	13.48	13.66	2,159,552	+0.11(+0.82%)
May 29, 2007	13.45	13.67	13.42	13.55	3,002,682	+0.07(+0.53%)
May 25, 2007	13.38	13.50	13.37	13.48	1,851,173	+0.09(+0.70%)
May 24, 2007	13.42	13.52	13.22	13.38	3,518,906	-0.08(-0.58%)
May 23, 2007	13.51	13.58	13.43	13.46	1,868,115	-0.06(-0.45%)
May 22, 2007	13.62	13.59	13.46	13.52	2,549,576	-0.09(-0.69%)
May 21, 2007	13.14	13.62	13.09	13.62	6,337,533	+0.53(+4.03%)
May 18, 2007	13.11	13.15	13.01	13.09	2,315,814	+0.01(+0.08%)
May 17, 2007	13.22	13.17	13.01	13.08	2,609,594	-0.14(-1.09%)
May 16, 2007	13.21	13.24	13.12	13.22	1,561,359	+0.07(+0.55%)
May 15, 2007	13.19	13.25	13.05	13.15	1,741,592	-0.01(-0.08%)
May 14, 2007	13.12	13.22	13.07	13.16	2,076,825	+0.04(+0.34%)
May 11, 2007	13.01	13.13	12.96	13.12	2,585,263	+0.16(+1.24%)
May 10, 2007	13.18	13.21	12.94	12.96	2,755,042	-0.22(-1.68%)
May 09, 2007	13.08	13.23	13.05	13.18	2,125,668	+0.03(+0.21%)
May 08, 2007	13.21	13.22	13.04	13.15	2,260,483	-0.12(-0.92%)
May 07, 2007	13.19	13.28	13.15	13.27	1,949,040	+0.07(+0.50%)
May 04, 2007	13.17	13.26	13.06	13.21	1,836,394	+0.11(+0.85%)
May 03, 2007	13.25	13.30	13.06	13.09	3,664,498	-0.14(-1.09%)
May 02, 2007	13.15	13.32	13.14	13.24	1,548,202	+0.09(+0.68%)
May 01, 2007	13.03	13.21	12.91	13.15	2,177,035	+0.10(+0.76%)
Apr 30, 2007	13.22	13.22	13.03	13.05	3,323,858	-0.18(-1.34%)
Apr 27, 2007	13.16	13.28	13.11	13.23	1,980,581	+0.03(+0.21%)
Apr 26, 2007	13.21	13.28	13.13	13.20	2,274,496	-0.03(-0.25%)
Apr 25, 2007	13.13	13.27	12.96	13.23	2,674,298	+0.22(+1.66%)
Apr 24, 2007	12.94	13.09	12.84	13.02	3,284,026	+0.14(+1.08%)
Apr 23, 2007	12.95	13.08	12.78	12.88	3,959,359	-0.16(-1.23%)
Apr 20, 2007	12.65	13.11	12.65	13.04	4,223,221	+0.03(+0.26%)
Apr 19, 2007	13.32	13.32	12.77	13.01	2,248,948	+0.04(+0.30%)
Apr 18, 2007	12.81	13.01	12.64	12.97	2,169,465	+0.17(+1.34%)
Apr 17, 2007	12.93	13.04	12.70	12.79	3,362,968	-0.17(-1.28%)
Apr 16, 2007	12.87	12.96	12.80	12.96	2,747,535	+0.16(+1.21%)
Apr 13, 2007	13.03	13.03	12.75	12.81	2,034,968	-0.19(-1.49%)
Apr 12, 2007	12.76	13.00	12.68	13.00	2,023,837	+0.19(+1.52%)
Apr 11, 2007	12.88	12.91	12.76	12.81	1,977,877	-0.09(-0.73%)
Apr 10, 2007	12.77	12.90	12.77	12.90	1,356,974	+0.07(+0.56%)
Apr 09, 2007	12.82	13.00	12.77	12.83	2,036,640	+0.07(+0.52%)
Apr 05, 2007	12.58	12.77	12.55	12.76	3,558,402	+0.14(+1.14%)
Apr 04, 2007	12.71	12.75	12.59	12.62	2,609,955	-0.14(-1.09%)
Apr 03, 2007	12.49	12.77	12.48	12.76	1,961,025	+0.31(+2.45%)

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.