Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	11.22	11.40	11.30	11.38	1,207,016	+0.16(+1.45%)
Jun 28, 2007	11.28	11.38	11.22	11.22	791,333	-0.02(-0.19%)
Jun 27, 2007	11.14	11.24	11.08	11.24	1,265,270	+0.06(+0.52%)
Jun 26, 2007	11.12	11.25	10.75	11.18	1,202,462	+0.06(+0.53%)
Jun 25, 2007	11.15	11.26	11.06	11.12	582,772	-0.06(-0.52%)
Jun 22, 2007	11.23	11.31	11.12	11.18	1,223,557	-0.12(-1.03%)
Jun 21, 2007	11.32	11.36	11.23	11.30	786,059	-0.08(-0.66%)
Jun 20, 2007	11.48	11.52	11.34	11.37	1,133,421	-0.12(-1.05%)
Jun 19, 2007	11.39	11.52	11.28	11.49	1,212,530	+0.13(+1.10%)
Jun 18, 2007	11.52	11.55	11.30	11.37	1,002,291	-0.20(-1.70%)
Jun 15, 2007	11.55	11.59	11.34	11.56	911,914	+0.06(+0.51%)
Jun 14, 2007	11.33	11.52	11.33	11.50	879,791	+0.23(+2.00%)
Jun 13, 2007	11.24	11.30	11.15	11.28	946,435	+0.03(+0.22%)
Jun 12, 2007	11.39	11.40	11.23	11.25	1,299,071	-0.12(-1.06%)
Jun 11, 2007	11.43	11.49	11.35	11.38	1,335,988	-0.02(-0.18%)
Jun 08, 2007	11.38	11.45	11.31	11.40	1,346,297	+0.02(+0.15%)
Jun 07, 2007	11.62	11.75	11.36	11.38	1,136,774	-0.38(-3.26%)
Jun 06, 2007	12.09	12.09	11.71	11.76	945,955	-0.30(-2.46%)
Jun 05, 2007	12.10	12.17	11.93	12.06	1,197,188	-0.16(-1.33%)
Jun 04, 2007	12.02	12.36	12.02	12.22	1,117,599	+0.14(+1.17%)
Jun 01, 2007	12.12	12.14	12.01	12.08	853,421	+0.07(+0.56%)
May 31, 2007	12.08	12.11	11.91	12.01	1,116,640	-0.03(-0.24%)
May 30, 2007	11.92	12.06	11.88	12.04	675,066	+0.10(+0.80%)
May 29, 2007	11.81	11.98	11.76	11.95	626,162	+0.14(+1.20%)
May 25, 2007	11.67	11.85	11.46	11.81	895,373	+0.12(+1.04%)
May 24, 2007	11.93	12.07	11.68	11.68	793,970	-0.26(-2.20%)
May 23, 2007	12.17	12.19	11.95	11.95	829,449	-0.19(-1.55%)
May 22, 2007	12.17	12.23	12.11	12.13	1,186,187	-0.08(-0.65%)
May 21, 2007	12.14	12.22	12.07	12.21	1,168,421	+0.11(+0.93%)
May 18, 2007	12.06	12.11	12.03	12.10	619,210	+0.05(+0.42%)
May 17, 2007	11.89	12.06	11.83	12.05	1,203,420	+0.16(+1.33%)
May 16, 2007	11.90	11.97	11.84	11.89	1,125,989	-0.04(-0.35%)
May 15, 2007	12.06	12.18	11.93	11.93	1,300,466	-0.17(-1.38%)
May 14, 2007	12.00	12.13	11.85	12.10	1,064,619	+0.10(+0.87%)
May 11, 2007	11.81	12.03	11.79	12.00	1,147,325	+0.18(+1.52%)
May 10, 2007	11.89	11.91	11.76	11.82	700,956	-0.05(-0.42%)
May 09, 2007	11.86	11.91	11.81	11.87	539,861	+0.01(+0.07%)
May 08, 2007	11.75	11.89	11.74	11.86	652,052	+0.04(+0.35%)
May 07, 2007	11.88	11.88	11.79	11.82	753,456	-0.03(-0.28%)
May 04, 2007	11.85	11.88	11.78	11.85	922,462	+0.00(+0.00%)
May 03, 2007	11.83	11.88	11.72	11.85	1,290,680	+0.05(+0.39%)
May 02, 2007	11.83	11.91	11.78	11.81	1,481,741	-0.02(-0.18%)
May 01, 2007	11.80	11.91	11.73	11.83	1,041,126	-0.00(-0.04%)
Apr 30, 2007	12.05	12.05	11.74	11.83	1,162,907	-0.22(-1.80%)
Apr 27, 2007	11.56	12.16	11.56	12.05	1,600,166	+0.50(+4.30%)
Apr 26, 2007	11.62	11.63	11.29	11.55	988,627	-0.09(-0.79%)
Apr 25, 2007	11.55	11.69	11.48	11.64	1,133,900	+0.19(+1.64%)
Apr 24, 2007	11.21	11.45	11.20	11.45	1,048,798	+0.25(+2.27%)
Apr 23, 2007	11.13	11.26	11.13	11.20	648,696	+0.01(+0.11%)
Apr 20, 2007	11.04	11.20	11.04	11.19	701,436	+0.15(+1.40%)
Apr 19, 2007	11.14	11.14	10.99	11.03	681,059	-0.11(-1.01%)
Apr 18, 2007	11.20	11.26	11.13	11.15	563,354	-0.09(-0.82%)
Apr 17, 2007	11.28	11.28	11.16	11.24	471,060	-0.02(-0.18%)
Apr 16, 2007	11.14	11.26	11.03	11.26	359,827	+0.08(+0.71%)
Apr 13, 2007	11.17	11.26	11.13	11.18	665,477	-0.02(-0.22%)
Apr 12, 2007	11.23	11.23	11.10	11.20	739,312	-0.05(-0.44%)
Apr 11, 2007	11.31	11.40	11.23	11.25	734,278	-0.07(-0.63%)
Apr 10, 2007	11.26	11.38	11.26	11.33	599,552	+0.03(+0.30%)
Apr 09, 2007	11.28	11.38	11.27	11.29	661,641	-0.03(-0.26%)
Apr 05, 2007	11.26	11.35	11.24	11.32	441,573	-0.02(-0.22%)
Apr 04, 2007	11.26	11.35	11.22	11.35	732,600	+0.08(+0.74%)
Apr 03, 2007	11.26	11.31	11.20	11.26	457,156	-0.02(-0.18%)

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.