Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	11.90	11.97	11.75	11.89	697,489	+0.04(+0.33%)
Jun 28, 2007	11.96	12.07	11.85	11.85	377,119	-0.08(-0.65%)
Jun 27, 2007	11.75	11.95	11.68	11.92	488,442	+0.11(+0.93%)
Jun 26, 2007	11.96	12.10	11.77	11.81	1,037,259	-0.10(-0.83%)
Jun 25, 2007	11.94	12.03	11.84	11.91	658,508	-0.07(-0.55%)
Jun 22, 2007	12.15	12.17	11.90	11.98	820,053	-0.17(-1.36%)
Jun 21, 2007	12.22	12.25	12.06	12.15	412,474	-0.07(-0.59%)
Jun 20, 2007	12.39	12.41	12.17	12.22	561,690	-0.16(-1.29%)
Jun 19, 2007	12.34	12.40	12.28	12.38	686,429	-0.02(-0.13%)
Jun 18, 2007	12.56	12.56	12.37	12.39	563,684	-0.17(-1.32%)
Jun 15, 2007	12.70	12.82	12.53	12.56	840,722	+0.16(+1.29%)
Jun 14, 2007	12.31	12.42	12.27	12.40	482,640	+0.09(+0.72%)
Jun 13, 2007	12.27	12.39	12.22	12.31	1,326,444	+0.07(+0.59%)
Jun 12, 2007	12.28	12.35	12.18	12.24	752,063	-0.10(-0.80%)
Jun 11, 2007	12.24	12.48	12.20	12.34	520,896	+0.06(+0.49%)
Jun 08, 2007	12.16	12.33	12.08	12.28	737,558	+0.08(+0.63%)
Jun 07, 2007	12.65	12.58	12.20	12.20	782,341	-0.45(-3.53%)
Jun 06, 2007	12.67	12.67	12.46	12.65	776,720	-0.02(-0.17%)
Jun 05, 2007	12.78	12.80	12.59	12.67	633,488	-0.18(-1.37%)
Jun 04, 2007	12.94	12.91	12.69	12.85	668,866	-0.09(-0.72%)
Jun 01, 2007	12.93	12.99	12.87	12.94	937,177	+0.02(+0.17%)
May 31, 2007	12.83	12.94	12.79	12.92	723,597	+0.09(+0.69%)
May 30, 2007	12.68	12.84	12.64	12.83	578,189	+0.04(+0.34%)
May 29, 2007	12.74	12.80	12.69	12.78	644,729	+0.07(+0.56%)
May 25, 2007	12.77	12.81	12.62	12.71	603,028	+0.00(+0.00%)
May 24, 2007	13.01	13.05	12.66	12.71	774,907	-0.33(-2.50%)
May 23, 2007	13.20	13.21	13.02	13.04	649,624	-0.16(-1.21%)
May 22, 2007	13.15	13.26	13.15	13.20	567,492	+0.03(+0.21%)
May 21, 2007	13.04	13.19	13.01	13.17	550,449	+0.13(+0.97%)
May 18, 2007	12.93	13.04	12.85	13.04	558,970	+0.12(+0.90%)
May 17, 2007	13.01	13.04	12.88	12.93	434,412	-0.09(-0.68%)
May 16, 2007	12.90	13.07	12.91	13.02	586,710	+0.12(+0.94%)
May 15, 2007	13.00	13.07	12.88	12.90	1,441,575	-0.10(-0.81%)
May 14, 2007	13.09	13.17	12.98	13.00	790,318	-0.11(-0.84%)
May 11, 2007	13.03	13.14	13.02	13.11	632,218	+0.11(+0.85%)
May 10, 2007	13.09	13.13	12.85	13.00	872,088	-0.14(-1.05%)
May 09, 2007	13.19	13.23	13.10	13.14	503,490	-0.10(-0.75%)
May 08, 2007	13.36	13.36	13.16	13.24	415,012	-0.13(-0.99%)
May 07, 2007	13.32	13.40	13.24	13.37	570,937	+0.00(+0.00%)
May 04, 2007	13.26	13.37	13.25	13.37	521,983	+0.10(+0.79%)
May 03, 2007	13.19	13.36	13.13	13.26	452,485	+0.04(+0.33%)
May 02, 2007	13.09	13.25	13.03	13.22	289,729	+0.13(+1.01%)
May 01, 2007	13.04	13.12	12.91	13.09	617,714	+0.08(+0.59%)
Apr 30, 2007	13.01	13.23	12.96	13.01	867,231	+0.00(+0.00%)
Apr 27, 2007	13.14	13.14	12.97	13.01	394,887	-0.14(-1.09%)
Apr 26, 2007	13.24	13.30	13.13	13.15	312,936	-0.13(-1.00%)
Apr 25, 2007	13.34	13.36	13.10	13.29	726,136	-0.01(-0.04%)
Apr 24, 2007	13.30	13.38	13.22	13.29	436,588	-0.04(-0.33%)
Apr 23, 2007	13.38	13.44	13.29	13.34	495,694	-0.10(-0.78%)
Apr 20, 2007	13.38	13.46	13.26	13.44	672,469	+0.17(+1.29%)
Apr 19, 2007	13.24	13.29	13.09	13.27	527,241	-0.07(-0.54%)
Apr 18, 2007	13.32	13.56	13.22	13.34	1,210,770	-0.09(-0.66%)
Apr 17, 2007	13.52	13.52	13.38	13.43	762,941	-0.11(-0.81%)
Apr 16, 2007	13.43	13.55	13.42	13.54	241,501	+0.15(+1.15%)
Apr 13, 2007	13.16	13.45	13.16	13.39	812,982	-0.04(-0.29%)
Apr 12, 2007	13.38	13.45	13.27	13.42	931,555	-0.04(-0.29%)
Apr 11, 2007	13.51	13.54	13.39	13.46	558,426	-0.07(-0.49%)
Apr 10, 2007	13.45	13.54	13.44	13.53	327,078	+0.09(+0.70%)
Apr 09, 2007	13.29	13.44	13.28	13.44	336,506	+0.13(+0.99%)
Apr 05, 2007	13.34	13.36	13.26	13.30	402,865	-0.02(-0.12%)
Apr 04, 2007	13.31	13.35	13.22	13.32	310,579	+0.01(+0.04%)
Apr 03, 2007	13.69	13.73	13.26	13.31	1,037,440	-0.31(-2.27%)

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.