Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	10.07	10.16	9.977	10.06	4,897,841	+0.05(+0.52%)
Jun 28, 2007	9.988	10.18	9.884	10.01	7,275,368	+0.02(+0.17%)
Jun 27, 2007	9.780	10.01	9.676	9.988	6,116,290	+0.21(+2.13%)
Jun 26, 2007	9.780	10.02	9.757	9.780	6,088,956	+0.00(+0.00%)
Jun 25, 2007	9.780	9.931	9.734	9.780	5,207,886	+0.01(+0.12%)
Jun 22, 2007	10.000	10.03	9.757	9.769	9,585,188	-0.24(-2.37%)
Jun 21, 2007	10.01	10.10	9.844	10.01	4,722,505	+0.00(+0.00%)
Jun 20, 2007	10.42	10.46	9.994	10.01	4,517,757	-0.35(-3.35%)
Jun 19, 2007	10.33	10.38	10.24	10.35	2,847,083	+0.03(+0.34%)
Jun 18, 2007	10.46	10.46	10.31	10.32	2,927,356	-0.12(-1.16%)
Jun 15, 2007	10.43	10.53	10.39	10.44	3,343,424	+0.07(+0.67%)
Jun 14, 2007	10.35	10.42	10.29	10.37	4,415,168	+0.03(+0.28%)
Jun 13, 2007	10.14	10.35	10.13	10.34	6,317,145	+0.23(+2.23%)
Jun 12, 2007	10.20	10.24	10.09	10.12	5,593,826	-0.17(-1.63%)
Jun 11, 2007	10.16	10.39	10.14	10.28	3,746,690	+0.13(+1.31%)
Jun 08, 2007	10.08	10.19	9.988	10.15	3,920,557	+0.08(+0.75%)
Jun 07, 2007	10.39	10.38	9.948	10.08	7,754,016	-0.31(-3.00%)
Jun 06, 2007	10.57	10.57	10.36	10.39	3,519,849	-0.20(-1.91%)
Jun 05, 2007	10.60	10.81	10.57	10.59	3,051,666	-0.20(-1.87%)
Jun 04, 2007	10.81	10.84	10.69	10.79	3,760,876	-0.02(-0.21%)
Jun 01, 2007	10.97	11.00	10.79	10.81	4,988,944	-0.13(-1.16%)
May 31, 2007	11.07	11.07	10.92	10.94	4,581,387	-0.08(-0.73%)
May 30, 2007	11.05	11.05	10.87	11.02	3,461,942	+0.05(+0.47%)
May 29, 2007	10.87	11.03	10.87	10.97	4,003,424	+0.16(+1.44%)
May 25, 2007	10.84	10.93	10.69	10.81	4,349,105	-0.03(-0.27%)
May 24, 2007	11.13	11.18	10.82	10.84	5,466,718	-0.28(-2.50%)
May 23, 2007	11.29	11.35	11.08	11.12	2,755,565	-0.14(-1.23%)
May 22, 2007	11.33	11.42	11.25	11.26	2,646,955	-0.05(-0.41%)
May 21, 2007	11.13	11.38	11.03	11.31	2,670,968	+0.00(+0.00%)
May 18, 2007	11.31	11.34	11.26	11.31	2,177,049	+0.02(+0.15%)
May 17, 2007	11.32	11.33	11.25	11.29	2,465,096	+0.01(+0.10%)
May 16, 2007	11.34	11.42	11.25	11.28	3,103,516	-0.06(-0.51%)
May 15, 2007	11.38	11.47	11.30	11.34	3,648,771	-0.02(-0.15%)
May 14, 2007	11.49	11.45	11.29	11.35	2,486,375	-0.13(-1.16%)
May 11, 2007	11.42	11.51	11.36	11.49	2,530,491	+0.07(+0.61%)
May 10, 2007	11.54	11.56	11.38	11.42	3,190,491	-0.16(-1.35%)
May 09, 2007	11.51	11.68	11.40	11.57	4,025,741	+0.09(+0.75%)
May 08, 2007	11.39	11.56	11.27	11.49	6,339,808	+0.20(+1.74%)
May 07, 2007	11.33	11.40	11.21	11.29	4,146,825	-0.02(-0.20%)
May 04, 2007	11.34	11.53	11.25	11.31	3,956,709	-0.02(-0.20%)
May 03, 2007	11.02	11.39	11.02	11.34	4,804,014	+0.14(+1.29%)
May 02, 2007	11.18	11.23	11.09	11.19	3,195,681	+0.01(+0.10%)
May 01, 2007	10.92	11.20	10.85	11.18	9,363,872	+0.29(+2.71%)
Apr 30, 2007	11.05	11.06	10.86	10.88	5,029,105	-0.13(-1.21%)
Apr 27, 2007	10.95	11.05	10.88	11.02	2,843,848	+0.07(+0.63%)
Apr 26, 2007	11.06	11.10	10.91	10.95	2,349,125	-0.12(-1.10%)
Apr 25, 2007	10.98	11.16	10.98	11.07	3,060,114	+0.13(+1.16%)
Apr 24, 2007	10.93	10.98	10.84	10.94	3,458,593	+0.02(+0.21%)
Apr 23, 2007	10.88	11.08	10.87	10.92	3,518,091	+0.02(+0.16%)
Apr 20, 2007	10.91	10.95	10.83	10.90	6,393,549	+0.10(+0.96%)
Apr 19, 2007	10.66	11.21	10.61	10.80	1,974,065	-0.14(-1.32%)
Apr 18, 2007	10.56	10.99	10.56	10.94	4,353,949	+0.10(+0.96%)
Apr 17, 2007	10.68	10.84	10.61	10.84	3,818,306	+0.16(+1.46%)
Apr 16, 2007	10.61	10.75	10.60	10.68	9,260,158	+0.12(+1.15%)
Apr 13, 2007	10.69	10.73	10.56	10.56	3,976,369	-0.12(-1.08%)
Apr 12, 2007	10.77	10.81	10.62	10.68	2,765,636	-0.09(-0.86%)
Apr 11, 2007	10.79	10.83	10.69	10.77	4,890,994	-0.01(-0.05%)
Apr 10, 2007	10.73	10.80	10.67	10.77	4,750,963	+0.06(+0.59%)
Apr 09, 2007	10.69	10.76	10.68	10.71	2,437,437	+0.02(+0.22%)
Apr 05, 2007	10.72	10.72	10.64	10.69	4,627,231	+0.02(+0.22%)
Apr 04, 2007	10.65	10.66	10.59	10.66	2,520,976	+0.04(+0.38%)
Apr 03, 2007	10.69	10.69	10.60	10.62	4,901,648	-0.02(-0.22%)

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.