Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	11.40	11.59	11.49	11.57	1,187,588	+0.17(+1.45%)
Jun 28, 2007	11.46	11.56	11.40	11.40	778,595	-0.02(-0.19%)
Jun 27, 2007	11.32	11.43	11.26	11.42	1,244,904	+0.06(+0.52%)
Jun 26, 2007	11.30	11.44	10.93	11.36	1,183,107	+0.06(+0.53%)
Jun 25, 2007	11.33	11.45	11.24	11.30	573,391	-0.06(-0.52%)
Jun 22, 2007	11.41	11.50	11.30	11.36	1,203,863	-0.12(-1.03%)
Jun 21, 2007	11.50	11.55	11.41	11.48	773,406	-0.08(-0.66%)
Jun 20, 2007	11.66	11.71	11.52	11.56	1,115,177	-0.12(-1.05%)
Jun 19, 2007	11.57	11.71	11.46	11.68	1,193,013	+0.13(+1.10%)
Jun 18, 2007	11.71	11.74	11.49	11.55	986,158	-0.20(-1.70%)
Jun 15, 2007	11.74	11.78	11.52	11.75	897,236	+0.06(+0.51%)
Jun 14, 2007	11.52	11.71	11.52	11.69	865,630	+0.23(+2.00%)
Jun 13, 2007	11.42	11.48	11.33	11.46	931,201	+0.03(+0.22%)
Jun 12, 2007	11.57	11.58	11.41	11.44	1,278,161	-0.12(-1.06%)
Jun 11, 2007	11.62	11.68	11.53	11.56	1,314,485	-0.02(-0.18%)
Jun 08, 2007	11.57	11.64	11.49	11.58	1,324,627	+0.02(+0.15%)
Jun 07, 2007	11.81	11.94	11.54	11.57	1,118,477	-0.39(-3.26%)
Jun 06, 2007	12.29	12.29	11.90	11.96	930,729	-0.30(-2.46%)
Jun 05, 2007	12.30	12.37	12.12	12.26	1,177,918	-0.17(-1.33%)
Jun 04, 2007	12.22	12.56	12.22	12.42	1,099,610	+0.14(+1.17%)
Jun 01, 2007	12.32	12.34	12.21	12.28	839,685	+0.07(+0.56%)
May 31, 2007	12.28	12.31	12.10	12.21	1,098,667	-0.03(-0.24%)
May 30, 2007	12.12	12.26	12.08	12.24	664,200	+0.10(+0.80%)
May 29, 2007	12.00	12.17	11.95	12.14	616,083	+0.14(+1.20%)
May 25, 2007	11.86	12.04	11.65	12.00	880,962	+0.12(+1.03%)
May 24, 2007	12.13	12.27	11.87	11.88	781,190	-0.27(-2.20%)
May 23, 2007	12.37	12.39	12.14	12.14	816,098	-0.19(-1.55%)
May 22, 2007	12.37	12.43	12.31	12.33	1,167,094	-0.08(-0.65%)
May 21, 2007	12.34	12.42	12.27	12.41	1,149,614	+0.11(+0.93%)
May 18, 2007	12.25	12.30	12.22	12.30	609,243	+0.05(+0.42%)
May 17, 2007	12.08	12.25	12.02	12.25	1,184,050	+0.16(+1.33%)
May 16, 2007	12.09	12.16	12.03	12.09	1,107,865	-0.04(-0.35%)
May 15, 2007	12.26	12.38	12.13	12.13	1,279,534	-0.17(-1.38%)
May 14, 2007	12.19	12.33	12.04	12.30	1,047,483	+0.11(+0.87%)
May 11, 2007	12.00	12.23	11.99	12.19	1,128,858	+0.18(+1.52%)
May 10, 2007	12.09	12.10	11.95	12.01	689,674	-0.05(-0.42%)
May 09, 2007	12.06	12.10	12.01	12.06	531,171	+0.01(+0.07%)
May 08, 2007	11.94	12.08	11.93	12.05	641,557	+0.04(+0.35%)
May 07, 2007	12.07	12.08	11.98	12.01	741,329	-0.03(-0.28%)
May 04, 2007	12.04	12.08	11.98	12.04	907,615	+0.00(+0.00%)
May 03, 2007	12.02	12.07	11.91	12.04	1,269,906	+0.05(+0.39%)
May 02, 2007	12.02	12.10	11.97	12.00	1,457,892	-0.02(-0.18%)
May 01, 2007	11.99	12.10	11.93	12.02	1,024,369	-0.00(-0.03%)
Apr 30, 2007	12.24	12.24	11.93	12.02	1,144,189	-0.22(-1.80%)
Apr 27, 2007	11.75	12.36	11.75	12.24	1,574,410	+0.50(+4.30%)
Apr 26, 2007	11.81	11.82	11.47	11.74	972,714	-0.09(-0.79%)
Apr 25, 2007	11.74	11.88	11.67	11.83	1,115,649	+0.19(+1.64%)
Apr 24, 2007	11.40	11.64	11.38	11.64	1,031,916	+0.26(+2.27%)
Apr 23, 2007	11.31	11.45	11.31	11.38	638,255	+0.01(+0.11%)
Apr 20, 2007	11.22	11.38	11.22	11.37	690,145	+0.16(+1.40%)
Apr 19, 2007	11.32	11.32	11.17	11.21	670,097	-0.11(-1.01%)
Apr 18, 2007	11.38	11.44	11.31	11.33	554,286	-0.09(-0.82%)
Apr 17, 2007	11.47	11.47	11.34	11.42	463,478	-0.02(-0.19%)
Apr 16, 2007	11.32	11.44	11.21	11.44	354,035	+0.08(+0.71%)
Apr 13, 2007	11.35	11.44	11.31	11.36	654,765	-0.03(-0.22%)
Apr 12, 2007	11.41	11.41	11.28	11.39	727,412	-0.05(-0.44%)
Apr 11, 2007	11.49	11.59	11.41	11.44	722,459	-0.07(-0.63%)
Apr 10, 2007	11.45	11.57	11.45	11.51	589,902	+0.03(+0.30%)
Apr 09, 2007	11.47	11.57	11.46	11.48	650,992	-0.03(-0.26%)
Apr 05, 2007	11.45	11.53	11.43	11.51	434,466	-0.03(-0.22%)
Apr 04, 2007	11.45	11.53	11.40	11.53	720,808	+0.08(+0.74%)
Apr 03, 2007	11.45	11.49	11.39	11.45	449,797	-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.