Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	12.35	12.48	12.27	12.41	26,869,024	+0.08(+0.69%)
Jun 28, 2007	12.40	12.47	12.32	12.33	31,938,240	-0.05(-0.37%)
Jun 27, 2007	12.12	12.40	12.11	12.37	26,456,874	+0.17(+1.39%)
Jun 26, 2007	12.34	12.40	12.10	12.20	30,972,138	-0.12(-0.97%)
Jun 25, 2007	12.28	12.44	12.22	12.32	34,338,388	+0.07(+0.60%)
Jun 22, 2007	12.23	12.51	12.22	12.25	75,445,280	+0.24(+2.02%)
Jun 21, 2007	11.97	12.11	11.92	12.01	43,438,460	+0.00(+0.03%)
Jun 20, 2007	12.15	12.21	12.00	12.00	30,213,374	-0.10(-0.80%)
Jun 19, 2007	12.19	12.25	12.02	12.10	34,264,844	-0.10(-0.85%)
Jun 18, 2007	12.39	12.44	12.11	12.20	30,425,694	-0.15(-1.25%)
Jun 15, 2007	12.34	12.42	12.27	12.36	41,965,696	+0.17(+1.36%)
Jun 14, 2007	12.20	12.34	12.15	12.19	34,047,080	+0.05(+0.41%)
Jun 13, 2007	11.96	12.18	11.89	12.14	47,693,960	+0.20(+1.68%)
Jun 12, 2007	12.05	12.16	11.92	11.94	39,874,372	-0.20(-1.68%)
Jun 11, 2007	12.13	12.21	12.04	12.15	23,672,232	+0.03(+0.22%)
Jun 08, 2007	11.73	12.17	11.73	12.12	40,115,044	+0.31(+2.65%)
Jun 07, 2007	11.96	12.15	11.80	11.81	43,333,832	-0.22(-1.80%)
Jun 06, 2007	12.19	12.22	11.97	12.02	43,633,608	-0.20(-1.64%)
Jun 05, 2007	12.51	12.55	12.19	12.22	49,389,916	-0.33(-2.61%)
Jun 04, 2007	12.39	12.58	12.37	12.55	28,917,006	+0.10(+0.84%)
Jun 01, 2007	12.61	12.62	12.44	12.45	26,200,704	-0.11(-0.89%)
May 31, 2007	12.88	12.90	12.51	12.56	39,165,840	-0.25(-1.99%)
May 30, 2007	12.42	12.82	12.37	12.81	44,086,272	+0.31(+2.50%)
May 29, 2007	12.40	12.63	12.38	12.50	29,349,802	-0.09(-0.74%)
May 25, 2007	12.66	12.73	12.57	12.59	19,913,898	-0.02(-0.18%)
May 24, 2007	12.71	12.95	12.55	12.62	42,713,928	-0.07(-0.52%)
May 23, 2007	12.78	12.96	12.66	12.68	33,564,764	-0.07(-0.54%)
May 22, 2007	12.61	12.78	12.55	12.75	27,501,146	+0.15(+1.22%)
May 21, 2007	12.61	12.78	12.56	12.60	30,655,556	-0.02(-0.12%)
May 18, 2007	12.76	12.86	12.57	12.61	45,254,608	-0.11(-0.85%)
May 17, 2007	12.84	12.92	12.69	12.72	25,651,114	-0.10(-0.81%)
May 16, 2007	12.96	13.03	12.57	12.83	47,628,228	-0.10(-0.75%)
May 15, 2007	13.14	13.26	12.90	12.92	30,469,840	-0.16(-1.24%)
May 14, 2007	13.35	13.40	12.93	13.08	34,045,772	-0.11(-0.82%)
May 11, 2007	13.13	13.26	13.04	13.19	22,492,322	+0.13(+1.00%)
May 10, 2007	13.40	13.45	13.03	13.06	29,878,350	-0.44(-3.23%)
May 09, 2007	13.24	13.53	13.20	13.50	31,454,198	+0.25(+1.89%)
May 08, 2007	13.05	13.30	13.05	13.25	29,737,276	+0.14(+1.06%)
May 07, 2007	13.18	13.36	13.08	13.11	26,130,118	-0.07(-0.50%)
May 04, 2007	13.51	13.65	13.13	13.17	46,256,156	-0.18(-1.36%)
May 03, 2007	13.05	13.40	12.98	13.35	46,204,468	+0.35(+2.67%)
May 02, 2007	12.99	13.07	12.91	13.01	21,713,412	+0.10(+0.78%)
May 01, 2007	13.15	13.15	12.72	12.91	38,457,220	-0.19(-1.41%)
Apr 30, 2007	13.28	13.30	13.06	13.09	35,158,788	-0.09(-0.67%)
Apr 27, 2007	13.07	13.34	13.05	13.18	34,259,184	-0.02(-0.15%)
Apr 26, 2007	13.06	13.28	13.02	13.20	30,352,752	+0.17(+1.33%)
Apr 25, 2007	13.12	13.17	12.98	13.03	41,105,400	+0.00(+0.03%)
Apr 24, 2007	12.86	13.06	12.78	13.02	34,936,564	+0.09(+0.72%)
Apr 23, 2007	12.88	13.09	12.85	12.93	38,121,720	+0.00(+0.00%)
Apr 20, 2007	13.00	13.02	12.82	12.93	65,091,716	+0.13(+0.99%)
Apr 19, 2007	13.44	13.50	12.71	12.80	136,429,888	-0.49(-3.66%)
Apr 18, 2007	13.50	13.50	13.20	13.29	91,916,880	-0.29(-2.13%)
Apr 17, 2007	13.60	13.64	13.45	13.58	28,213,322	+0.04(+0.29%)
Apr 16, 2007	13.50	13.66	13.37	13.54	40,757,672	+0.12(+0.92%)
Apr 13, 2007	13.18	13.45	13.17	13.42	46,141,048	+0.28(+2.14%)
Apr 12, 2007	13.00	13.14	12.95	13.13	30,418,096	+0.17(+1.31%)
Apr 11, 2007	13.11	13.14	12.90	12.96	27,895,076	-0.15(-1.12%)
Apr 10, 2007	12.99	13.15	12.98	13.11	22,306,712	+0.10(+0.74%)
Apr 09, 2007	13.02	13.08	12.96	13.01	40,529,804	+0.01(+0.09%)
Apr 05, 2007	13.19	13.21	12.95	13.00	31,325,718	-0.00(-0.03%)
Apr 04, 2007	13.10	13.15	12.97	13.01	29,772,282	-0.03(-0.24%)
Apr 03, 2007	12.86	13.22	12.83	13.04	41,484,512	+0.31(+2.42%)

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.