Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	12.22	12.34	12.18	12.23	3,496,627	-0.01(-0.09%)
Jun 28, 2007	12.19	12.30	12.13	12.24	2,681,829	-0.01(-0.09%)
Jun 27, 2007	11.95	12.25	11.89	12.25	3,551,643	+0.18(+1.47%)
Jun 26, 2007	12.08	12.14	11.88	12.07	4,205,274	+0.02(+0.18%)
Jun 25, 2007	11.98	12.18	11.87	12.05	5,224,355	+0.07(+0.60%)
Jun 22, 2007	12.09	12.13	11.94	11.98	3,546,216	-0.19(-1.59%)
Jun 21, 2007	12.10	12.21	12.04	12.17	3,601,002	+0.02(+0.14%)
Jun 20, 2007	12.25	12.32	12.14	12.15	4,193,912	-0.09(-0.72%)
Jun 19, 2007	12.47	12.67	12.14	12.24	7,609,604	-0.83(-6.32%)
Jun 18, 2007	13.14	13.16	13.05	13.07	1,330,098	-0.01(-0.04%)
Jun 15, 2007	13.12	13.25	13.06	13.07	2,327,807	+0.06(+0.43%)
Jun 14, 2007	13.01	13.09	12.95	13.02	1,745,990	+0.04(+0.34%)
Jun 13, 2007	12.90	13.07	12.76	12.97	2,311,755	+0.03(+0.21%)
Jun 12, 2007	13.08	13.16	12.94	12.95	1,885,583	-0.19(-1.48%)
Jun 11, 2007	13.25	13.29	13.11	13.14	1,492,415	-0.12(-0.92%)
Jun 08, 2007	12.99	13.28	12.95	13.26	2,390,028	+0.28(+2.13%)
Jun 07, 2007	13.25	13.29	12.97	12.99	2,317,388	-0.32(-2.42%)
Jun 06, 2007	13.52	13.52	13.30	13.31	1,500,891	-0.22(-1.60%)
Jun 05, 2007	13.59	13.65	13.47	13.52	1,309,927	-0.12(-0.89%)
Jun 04, 2007	13.53	13.67	13.53	13.65	1,847,168	+0.06(+0.41%)
Jun 01, 2007	13.56	13.65	13.50	13.59	2,360,270	+0.02(+0.16%)
May 31, 2007	13.65	13.71	13.51	13.57	2,916,657	-0.08(-0.61%)
May 30, 2007	13.52	13.67	13.47	13.65	2,160,981	+0.11(+0.82%)
May 29, 2007	13.44	13.66	13.41	13.54	3,004,669	+0.07(+0.54%)
May 25, 2007	13.37	13.50	13.36	13.47	1,852,398	+0.09(+0.71%)
May 24, 2007	13.41	13.51	13.21	13.37	3,521,234	-0.08(-0.58%)
May 23, 2007	13.50	13.57	13.42	13.45	1,869,351	-0.06(-0.45%)
May 22, 2007	13.61	13.58	13.45	13.51	2,551,263	-0.09(-0.69%)
May 21, 2007	13.13	13.61	13.08	13.61	6,341,726	+0.53(+4.03%)
May 18, 2007	13.10	13.14	13.00	13.08	2,317,346	+0.01(+0.08%)
May 17, 2007	13.21	13.16	13.00	13.07	2,611,320	-0.14(-1.09%)
May 16, 2007	13.20	13.23	13.11	13.21	1,562,391	+0.07(+0.55%)
May 15, 2007	13.19	13.24	13.04	13.14	1,742,744	-0.01(-0.08%)
May 14, 2007	13.11	13.21	13.06	13.15	2,078,199	+0.04(+0.34%)
May 11, 2007	13.00	13.12	12.95	13.11	2,586,973	+0.16(+1.24%)
May 10, 2007	13.17	13.20	12.94	12.95	2,756,865	-0.22(-1.68%)
May 09, 2007	13.07	13.22	13.04	13.17	2,127,075	+0.03(+0.21%)
May 08, 2007	13.20	13.21	13.03	13.14	2,261,978	-0.12(-0.92%)
May 07, 2007	13.18	13.27	13.14	13.26	1,950,329	+0.07(+0.50%)
May 04, 2007	13.16	13.25	13.05	13.20	1,837,609	+0.11(+0.85%)
May 03, 2007	13.24	13.30	13.05	13.09	3,666,922	-0.14(-1.09%)
May 02, 2007	13.14	13.31	13.13	13.23	1,549,226	+0.09(+0.68%)
May 01, 2007	13.02	13.20	12.90	13.14	2,178,475	+0.10(+0.77%)
Apr 30, 2007	13.21	13.21	13.02	13.04	3,326,057	-0.18(-1.34%)
Apr 27, 2007	13.15	13.27	13.10	13.22	1,981,891	+0.03(+0.21%)
Apr 26, 2007	13.20	13.27	13.12	13.19	2,276,000	-0.03(-0.25%)
Apr 25, 2007	13.12	13.26	12.95	13.22	2,676,067	+0.22(+1.66%)
Apr 24, 2007	12.93	13.08	12.84	13.01	3,286,199	+0.14(+1.08%)
Apr 23, 2007	12.94	13.07	12.78	12.87	3,961,979	-0.16(-1.23%)
Apr 20, 2007	12.64	13.10	12.64	13.03	4,226,015	+0.03(+0.26%)
Apr 19, 2007	13.31	13.31	12.76	13.00	2,250,436	+0.04(+0.30%)
Apr 18, 2007	12.80	13.00	12.64	12.96	2,170,900	+0.17(+1.34%)
Apr 17, 2007	12.92	13.04	12.69	12.79	3,365,193	-0.17(-1.28%)
Apr 16, 2007	12.86	12.95	12.79	12.95	2,749,353	+0.16(+1.21%)
Apr 13, 2007	13.02	13.02	12.74	12.80	2,036,314	-0.19(-1.49%)
Apr 12, 2007	12.75	12.99	12.67	12.99	2,025,175	+0.19(+1.52%)
Apr 11, 2007	12.87	12.90	12.75	12.80	1,979,186	-0.09(-0.73%)
Apr 10, 2007	12.76	12.89	12.76	12.89	1,357,872	+0.07(+0.56%)
Apr 09, 2007	12.81	12.99	12.76	12.82	2,037,988	+0.07(+0.52%)
Apr 05, 2007	12.58	12.76	12.54	12.75	3,560,756	+0.14(+1.14%)
Apr 04, 2007	12.70	12.74	12.58	12.61	2,611,681	-0.14(-1.09%)
Apr 03, 2007	12.48	12.76	12.47	12.75	1,962,323	+0.30(+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.