Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	13423	13524	13314	13409	262,107,616	-13.70(-0.10%)
Jun 28, 2007	13428	13498	13389	13422	207,127,216	-5.40(-0.04%)
Jun 27, 2007	13337	13433	13260	13428	246,019,408	+90.00(+0.67%)
Jun 26, 2007	13352	13452	13309	13338	240,948,352	-14.30(-0.11%)
Jun 25, 2007	13360	13489	13300	13352	251,722,416	-8.30(-0.06%)
Jun 22, 2007	13545	13545	13360	13360	380,868,448	-185.50(-1.37%)
Jun 21, 2007	13487	13564	13399	13546	241,173,440	+56.40(+0.42%)
Jun 20, 2007	13637	13674	13483	13489	274,668,704	-146.00(-1.07%)
Jun 19, 2007	13612	13652	13577	13635	233,718,864	+22.40(+0.16%)
Jun 18, 2007	13639	13668	13609	13613	174,383,312	-26.50(-0.19%)
Jun 15, 2007	13557	13689	13556	13640	425,075,904	+85.80(+0.63%)
Jun 14, 2007	13482	13582	13479	13554	228,682,128	+71.40(+0.53%)
Jun 13, 2007	13288	13485	13288	13482	253,046,096	+187.30(+1.41%)
Jun 12, 2007	13424	13450	13295	13295	233,424,368	-130.00(-0.97%)
Jun 11, 2007	13424	13478	13382	13425	179,856,304	+0.60(+0.00%)
Jun 08, 2007	13267	13431	13252	13424	241,998,288	+157.70(+1.19%)
Jun 07, 2007	13464	13480	13260	13267	298,878,752	-199.00(-1.48%)
Jun 06, 2007	13591	13591	13437	13466	236,825,680	-129.80(-0.95%)
Jun 05, 2007	13673	13674	13551	13596	223,037,744	-80.80(-0.59%)
Jun 04, 2007	13667	13690	13619	13676	177,830,656	+8.20(+0.06%)
Jun 01, 2007	13629	13692	13624	13668	212,784,000	+40.50(+0.30%)
May 31, 2007	13633	13673	13615	13628	243,514,064	-5.50(-0.04%)
May 30, 2007	13518	13636	13457	13633	224,780,960	+111.80(+0.83%)
May 29, 2007	13507	13565	13465	13521	205,621,456	+14.00(+0.10%)
May 25, 2007	13442	13516	13440	13507	183,474,832	+66.20(+0.49%)
May 24, 2007	13523	13624	13424	13441	240,811,952	-84.60(-0.63%)
May 23, 2007	13541	13610	13505	13526	208,261,536	-14.30(-0.11%)
May 22, 2007	13545	13587	13529	13540	201,292,752	-2.90(-0.02%)
May 21, 2007	13556	13586	13529	13543	215,544,704	-13.60(-0.10%)
May 18, 2007	13476	13558	13476	13556	282,935,872	+79.80(+0.59%)
May 17, 2007	13487	13517	13448	13477	195,808,816	-10.80(-0.08%)
May 16, 2007	13374	13490	13364	13488	237,787,872	+103.70(+0.77%)
May 15, 2007	13346	13482	13340	13384	265,254,624	+37.00(+0.28%)
May 14, 2007	13326	13384	13297	13347	199,624,944	+20.60(+0.15%)
May 11, 2007	13212	13334	13212	13326	210,572,064	+111.10(+0.84%)
May 10, 2007	13359	13359	13211	13215	224,638,384	-147.80(-1.11%)
May 09, 2007	13301	13369	13278	13363	237,035,184	+53.80(+0.40%)
May 08, 2007	13309	13314	13238	13309	225,598,368	-3.90(-0.03%)
May 07, 2007	13264	13318	13261	13313	206,190,048	+48.40(+0.36%)
May 04, 2007	13243	13284	13229	13265	236,322,928	+23.20(+0.18%)
May 03, 2007	13207	13247	13196	13241	247,244,144	+29.50(+0.22%)
May 02, 2007	13134	13256	13130	13212	251,341,904	+75.80(+0.58%)
May 01, 2007	13063	13138	13041	13136	248,962,384	+73.20(+0.56%)
Apr 30, 2007	13120	13162	13062	13063	264,088,944	-58.00(-0.44%)
Apr 27, 2007	13104	13148	13073	13121	270,913,216	+15.40(+0.12%)
Apr 26, 2007	13089	13133	13068	13106	251,623,472	+15.60(+0.12%)
Apr 25, 2007	12951	13108	12951	13090	250,170,080	+136.00(+1.05%)
Apr 24, 2007	12920	12990	12902	12954	238,385,472	+34.50(+0.27%)
Apr 23, 2007	12962	12984	12917	12919	223,280,400	-42.60(-0.33%)
Apr 20, 2007	12811	12966	12810	12962	415,649,120	+153.40(+1.20%)
Apr 19, 2007	12800	12830	12735	12809	262,594,640	+4.80(+0.04%)
Apr 18, 2007	12771	12838	12729	12804	261,947,232	+30.80(+0.24%)
Apr 17, 2007	12720	12790	12708	12773	256,883,136	+52.50(+0.41%)
Apr 16, 2007	12612	12731	12611	12720	225,023,632	+108.40(+0.86%)
Apr 13, 2007	12552	12615	12530	12612	224,235,264	+59.10(+0.47%)
Apr 12, 2007	12484	12557	12428	12553	218,301,392	+68.40(+0.55%)
Apr 11, 2007	12573	12580	12456	12485	245,474,672	-89.20(-0.71%)
Apr 10, 2007	12568	12589	12550	12574	214,688,192	+4.70(+0.04%)
Apr 09, 2007	12563	12594	12555	12569	191,590,448	+8.90(+0.07%)
Apr 05, 2007	12523	12572	12500	12560	164,930,784	+30.20(+0.24%)
Apr 04, 2007	12511	12542	12496	12530	210,134,288	+19.70(+0.16%)
Apr 03, 2007	12379	12534	12379	12510	220,474,800	+128.00(+1.03%)
Apr 02, 2007	12354	12395	12324	12382	209,419,856	+28.00(+0.23%)
Mar 30, 2007	12349	12417	12243	12354	233,625,872	+5.50(+0.04%)
Mar 29, 2007	12302	12382	12268	12349	208,156,272	+48.40(+0.39%)
Mar 28, 2007	12396	12396	12257	12300	224,830,896	-96.90(-0.78%)
Mar 27, 2007	12469	12469	12377	12397	209,030,960	-71.80(-0.58%)
Mar 26, 2007	12480	12487	12367	12469	219,957,024	-11.90(-0.10%)
Mar 23, 2007	12460	12511	12449	12481	206,410,848	+19.90(+0.16%)
Mar 22, 2007	12447	12476	12408	12461	232,691,232	+13.60(+0.11%)
Mar 21, 2007	12289	12480	12264	12448	245,997,568	+159.40(+1.30%)
Mar 20, 2007	12227	12294	12213	12288	196,618,048	+61.90(+0.51%)
Mar 19, 2007	12110	12235	12110	12226	208,478,416	+115.80(+0.96%)
Mar 16, 2007	12160	12190	12082	12110	388,659,712	-49.30(-0.41%)
Mar 15, 2007	12133	12188	12106	12160	232,601,296	+26.30(+0.22%)
Mar 14, 2007	12074	12143	11940	12133	333,450,816	+57.40(+0.48%)
Mar 13, 2007	12308	12308	12072	12076	312,343,232	-242.60(-1.97%)
Mar 12, 2007	12276	12350	12246	12319	219,581,392	+42.30(+0.34%)
Mar 09, 2007	12262	12331	12228	12276	211,035,248	+15.60(+0.13%)
Mar 08, 2007	12193	12304	12193	12261	241,066,864	+68.20(+0.56%)
Mar 07, 2007	12204	12257	12179	12192	263,543,408	-15.10(-0.12%)
Mar 06, 2007	12051	12224	12051	12208	278,809,728	+157.20(+1.30%)
Mar 05, 2007	12112	12189	12039	12050	278,770,848	-63.70(-0.53%)
Mar 02, 2007	12234	12247	12107	12114	315,182,304	-120.20(-0.98%)
Mar 01, 2007	12266	12289	12060	12234	372,009,920	-34.30(-0.28%)
Feb 28, 2007	12215	12354	12186	12269	412,818,368	+52.40(+0.43%)
Feb 27, 2007	12629	12629	12086	12216	393,298,912	-416.10(-3.29%)
Feb 26, 2007	12648	12697	12608	12632	229,568,576	-15.20(-0.12%)
Feb 23, 2007	12680	12682	12628	12648	215,430,544	-38.50(-0.30%)
Feb 22, 2007	12736	12764	12651	12686	206,863,088	-52.40(-0.41%)
Feb 21, 2007	12783	12783	12707	12738	213,474,528	-46.20(-0.36%)
Feb 20, 2007	12767	12796	12705	12785	184,039,440	+17.00(+0.13%)
Feb 16, 2007	12764	12769	12744	12768	243,559,504	+2.60(+0.02%)
Feb 15, 2007	12742	12779	12729	12765	183,284,592	+23.10(+0.18%)
Feb 14, 2007	12651	12759	12651	12742	210,877,824	+87.10(+0.69%)
Feb 13, 2007	12549	12658	12549	12655	204,937,600	+102.30(+0.81%)
Feb 12, 2007	12580	12608	12536	12552	174,984,960	-28.30(-0.22%)
Feb 09, 2007	12638	12676	12545	12581	220,325,552	-56.80(-0.45%)
Feb 08, 2007	12666	12666	12576	12638	193,816,416	-29.30(-0.23%)
Feb 07, 2007	12657	12700	12630	12667	194,015,760	+0.60(+0.00%)
Feb 06, 2007	12662	12681	12634	12666	201,003,696	+4.60(+0.04%)
Feb 05, 2007	12653	12681	12630	12662	204,144,688	+8.20(+0.06%)
Feb 02, 2007	12674	12684	12638	12654	203,607,984	-20.20(-0.16%)
Feb 01, 2007	12617	12683	12616	12674	235,128,240	+52.00(+0.41%)
Jan 31, 2007	12520	12657	12505	12622	258,411,504	+98.40(+0.79%)
Jan 30, 2007	12492	12538	12460	12523	244,038,400	+32.50(+0.26%)
Jan 29, 2007	12487	12543	12482	12491	234,509,248	+3.80(+0.03%)
Jan 26, 2007	12503	12539	12431	12487	247,021,008	-15.60(-0.12%)
Jan 25, 2007	12622	12623	12487	12503	245,775,392	-119.20(-0.94%)
Jan 24, 2007	12534	12624	12531	12622	216,921,792	+88.00(+0.70%)
Jan 23, 2007	12478	12554	12468	12534	236,764,416	+56.60(+0.45%)
Jan 22, 2007	12566	12573	12451	12477	240,588,912	-88.30(-0.70%)
Jan 19, 2007	12568	12587	12524	12566	287,475,296	-2.40(-0.02%)
Jan 18, 2007	12575	12612	12547	12568	250,686,784	-9.30(-0.07%)
Jan 17, 2007	12572	12614	12550	12577	272,720,192	-5.40(-0.04%)
Jan 16, 2007	12556	12585	12539	12583	242,721,136	+26.50(+0.21%)
Jan 12, 2007	12515	12561	12490	12556	256,532,976	+41.10(+0.33%)
Jan 11, 2007	12443	12544	12443	12515	261,721,712	+72.80(+0.59%)
Jan 10, 2007	12417	12452	12356	12442	226,574,384	+25.60(+0.21%)
Jan 09, 2007	12425	12466	12369	12417	225,156,352	-6.90(-0.06%)
Jan 08, 2007	12392	12446	12337	12424	223,502,064	+25.50(+0.21%)
Jan 05, 2007	12480	12480	12365	12398	235,221,072	-82.70(-0.66%)
Jan 04, 2007	12473	12510	12404	12481	259,056,432	+6.20(+0.05%)
Jan 03, 2007	12460	12580	12405	12474	327,202,528	+11.30(+0.09%)
Dec 29, 2006	12500	12526	12451	12463	161,563,744	-38.30(-0.31%)
Dec 28, 2006	12511	12530	12478	12502	126,743,744	-9.10(-0.07%)
Dec 27, 2006	12408	12519	12408	12511	143,653,072	+103.00(+0.83%)
Dec 26, 2006	12342	12418	12337	12408	110,208,128	+64.40(+0.52%)
Dec 22, 2006	12413	12420	12342	12343	138,047,616	-78.00(-0.63%)
Dec 21, 2006	12462	12484	12396	12421	192,087,904	-42.70(-0.34%)
Dec 20, 2006	12471	12498	12457	12464	193,302,640	-7.40(-0.06%)
Dec 19, 2006	12440	12492	12398	12471	233,452,640	+30.00(+0.24%)
Dec 18, 2006	12446	12491	12429	12441	237,312,704	-4.20(-0.03%)
Dec 15, 2006	12418	12486	12418	12446	417,751,936	+28.70(+0.23%)
Dec 14, 2006	12318	12431	12307	12417	253,901,984	+99.30(+0.81%)
Dec 13, 2006	12313	12369	12302	12318	213,518,944	+1.90(+0.02%)
Dec 12, 2006	12328	12334	12252	12316	248,135,040	-12.90(-0.10%)
Dec 11, 2006	12306	12355	12298	12328	213,853,856	+21.00(+0.17%)
Dec 08, 2006	12278	12333	12243	12308	240,795,680	+29.10(+0.24%)
Dec 07, 2006	12310	12361	12264	12278	212,230,304	-30.80(-0.25%)
Dec 06, 2006	12329	12336	12295	12309	220,839,264	-22.40(-0.18%)
Dec 05, 2006	12284	12335	12276	12332	233,165,824	+47.80(+0.39%)
Dec 04, 2006	12196	12310	12196	12284	270,628,736	+89.70(+0.74%)
Dec 01, 2006	12221	12248	12090	12194	275,413,792	-27.80(-0.23%)
Nov 30, 2006	12227	12275	12162	12222	294,893,760	-4.80(-0.04%)
Nov 29, 2006	12134	12241	12134	12227	219,271,680	+90.20(+0.74%)
Nov 28, 2006	12119	12149	12073	12136	222,625,584	+14.80(+0.12%)
Nov 27, 2006	12279	12280	12111	12122	236,743,408	-158.50(-1.29%)
Nov 24, 2006	12322	12324	12259	12280	77,633,144	-46.80(-0.38%)
Nov 22, 2006	12322	12361	12303	12327	177,742,368	+5.40(+0.04%)
Nov 21, 2006	12312	12340	12296	12322	216,658,848	+5.10(+0.04%)
Nov 20, 2006	12341	12355	12302	12316	228,961,136	-26.10(-0.21%)
Nov 17, 2006	12305	12343	12277	12343	285,106,496	+36.80(+0.30%)
Nov 16, 2006	12250	12326	12250	12306	223,346,288	+54.10(+0.44%)
Nov 15, 2006	12214	12292	12206	12252	258,838,352	+33.70(+0.28%)
Nov 14, 2006	12132	12228	12085	12218	255,301,840	+86.10(+0.71%)
Nov 13, 2006	12098	12165	12085	12132	194,049,248	+23.50(+0.19%)
Nov 10, 2006	12103	12127	12074	12108	204,439,152	+5.10(+0.04%)
Nov 09, 2006	12175	12187	12090	12103	275,335,040	-73.20(-0.60%)
Nov 08, 2006	12147	12194	12103	12176	252,653,680	+19.70(+0.16%)
Nov 07, 2006	12105	12196	12101	12157	222,397,696	+51.30(+0.42%)
Nov 06, 2006	11985	12118	11985	12106	211,245,168	+119.50(+1.00%)
Nov 03, 2006	12018	12062	11965	11986	197,737,072	-32.50(-0.27%)
Nov 02, 2006	12024	12032	11979	12018	222,138,784	-12.50(-0.10%)
Nov 01, 2006	12080	12124	12007	12031	245,719,264	-49.70(-0.41%)
Oct 31, 2006	12086	12113	12025	12081	277,410,240	-5.80(-0.05%)
Oct 30, 2006	12089	12117	12050	12086	206,236,720	-3.80(-0.03%)
Oct 27, 2006	12165	12165	12074	12090	277,342,496	-73.40(-0.60%)
Oct 26, 2006	12135	12167	12096	12164	237,156,336	+29.00(+0.24%)
Oct 25, 2006	12127	12148	12082	12135	238,474,480	+6.80(+0.06%)
Oct 24, 2006	12116	12134	12079	12128	257,649,408	+11.00(+0.09%)
Oct 23, 2006	12001	12125	11972	12117	288,780,672	+114.50(+0.95%)
Oct 20, 2006	12013	12049	11942	12002	313,844,576	-9.30(-0.08%)
Oct 19, 2006	11989	12028	11967	12012	260,150,832	+19.00(+0.16%)
Oct 18, 2006	11948	12050	11948	11993	276,354,912	+42.70(+0.36%)
Oct 17, 2006	11977	11979	11887	11950	238,128,800	-30.60(-0.26%)
Oct 16, 2006	11961	11997	11946	11981	217,432,080	+20.10(+0.17%)
Oct 13, 2006	11947	11960	11909	11960	295,095,648	+12.80(+0.11%)
Oct 12, 2006	11854	11960	11854	11948	291,005,472	+95.60(+0.81%)
Oct 11, 2006	11866	11876	11794	11852	256,035,824	-15.10(-0.13%)
Oct 10, 2006	11858	11878	11830	11867	227,212,256	+9.40(+0.08%)
Oct 09, 2006	11850	11873	11813	11858	177,941,264	+7.60(+0.06%)
Oct 06, 2006	11866	11866	11800	11850	242,985,008	-16.50(-0.14%)
Oct 05, 2006	11844	11870	11821	11867	253,551,136	+16.10(+0.14%)
Oct 04, 2006	11723	11851	11708	11851	281,862,592	+123.30(+1.05%)
Oct 03, 2006	11670	11759	11653	11727	230,565,328	+57.00(+0.49%)
Oct 02, 2006	11679	11727	11659	11670	198,006,464	-8.80(-0.08%)
Sep 29, 2006	11718	11742	11678	11679	216,035,632	-39.40(-0.34%)
Sep 28, 2006	11689	11728	11660	11718	236,504,720	+29.30(+0.25%)
Sep 27, 2006	11670	11721	11660	11689	296,894,816	+19.80(+0.17%)
Sep 26, 2006	11576	11670	11568	11669	283,669,824	+93.60(+0.81%)
Sep 25, 2006	11509	11616	11486	11576	267,994,720	+67.70(+0.59%)
Sep 22, 2006	11533	11533	11475	11508	198,481,648	-25.10(-0.22%)
Sep 21, 2006	11612	11631	11502	11533	241,367,408	-80.00(-0.69%)
Sep 20, 2006	11542	11629	11542	11613	226,387,856	+72.30(+0.63%)
Sep 19, 2006	11555	11562	11481	11541	178,876,896	-14.10(-0.12%)
Sep 18, 2006	11560	11588	11528	11555	192,678,704	-5.80(-0.05%)
Sep 15, 2006	11529	11614	11529	11561	365,449,792	+33.40(+0.29%)
Sep 14, 2006	11543	11549	11495	11527	203,777,200	-15.90(-0.14%)
Sep 13, 2006	11488	11567	11476	11543	214,190,224	+45.20(+0.39%)
Sep 12, 2006	11396	11513	11396	11498	237,290,880	+101.30(+0.89%)
Sep 11, 2006	11390	11421	11342	11397	216,001,616	+4.70(+0.04%)
Sep 08, 2006	11332	11403	11331	11392	161,654,544	-14.10(-0.12%)
Sep 06, 2006	11466	11466	11395	11406	190,991,136	-63.10(-0.55%)
Sep 05, 2006	11462	11488	11438	11469	184,963,584	+5.10(+0.04%)
Sep 01, 2006	11383	11476	11383	11464	168,008,368	+83.00(+0.73%)
Aug 31, 2006	11384	11405	11370	11381	156,955,248	-1.70(-0.01%)
Aug 30, 2006	11366	11407	11356	11383	180,097,456	+13.00(+0.11%)
Aug 29, 2006	11353	11380	11300	11370	198,619,088	+17.90(+0.16%)
Aug 28, 2006	11285	11388	11274	11352	180,812,992	+68.00(+0.60%)
Aug 25, 2006	11301	11317	11260	11284	150,198,864	-20.50(-0.18%)
Aug 24, 2006	11298	11335	11274	11304	170,710,656	+6.60(+0.06%)
Aug 23, 2006	11337	11371	11264	11298	170,406,464	-41.90(-0.37%)
Aug 22, 2006	11344	11384	11303	11340	213,689,600	-5.20(-0.05%)
Aug 21, 2006	11381	11381	11322	11345	196,219,904	-36.50(-0.32%)
Aug 18, 2006	11334	11382	11318	11382	282,658,368	+46.50(+0.41%)
Aug 17, 2006	11327	11372	11298	11335	243,004,640	+7.90(+0.07%)
Aug 16, 2006	11225	11341	11225	11327	219,188,784	+96.80(+0.86%)
Aug 15, 2006	11098	11234	11098	11230	208,752,960	+132.40(+1.19%)
Aug 14, 2006	11089	11203	11080	11098	205,832,000	+9.90(+0.09%)
Aug 11, 2006	11121	11121	11043	11088	166,869,552	-36.40(-0.33%)
Aug 10, 2006	11073	11144	11045	11124	211,269,936	+48.20(+0.44%)
Aug 09, 2006	11168	11251	11069	11076	231,274,656	-97.40(-0.87%)
Aug 08, 2006	11218	11276	11142	11174	212,269,200	-45.80(-0.41%)
Aug 07, 2006	11240	11246	11191	11219	169,713,328	-20.90(-0.19%)
Aug 04, 2006	11245	11344	11187	11240	210,412,752	-2.30(-0.02%)
Aug 03, 2006	11195	11270	11144	11243	211,891,168	+42.70(+0.38%)
Aug 02, 2006	11126	11230	11125	11200	229,412,400	+74.20(+0.67%)
Aug 01, 2006	11185	11185	11084	11126	199,146,112	-60.00(-0.54%)
Jul 31, 2006	11219	11219	11178	11186	226,188,048	-34.00(-0.30%)
Jul 28, 2006	11102	11243	11102	11220	269,733,760	+119.30(+1.07%)
Jul 27, 2006	11104	11188	11088	11100	286,533,984	-2.10(-0.02%)
Jul 26, 2006	11103	11158	11048	11102	287,168,480	-1.20(-0.01%)
Jul 25, 2006	11051	11134	11000	11104	281,835,424	+52.70(+0.48%)
Jul 24, 2006	10869	11066	10869	11051	269,368,576	+182.60(+1.68%)
Jul 21, 2006	10938	10952	10839	10868	433,241,472	-59.70(-0.55%)
Jul 20, 2006	11007	11037	10925	10928	336,297,824	-83.30(-0.76%)
Jul 19, 2006	10797	11038	10797	11011	343,397,536	+212.20(+1.96%)
Jul 18, 2006	10746	10814	10683	10799	288,864,064	+51.80(+0.48%)
Jul 17, 2006	10739	10803	10715	10747	251,637,024	+8.10(+0.08%)
Jul 14, 2006	10846	10848	10701	10739	312,080,416	-107.00(-0.99%)
Jul 13, 2006	11013	11013	10833	10846	328,779,168	-166.90(-1.52%)
Jul 12, 2006	11134	11150	10996	11013	266,318,560	-121.60(-1.09%)
Jul 11, 2006	11103	11151	11028	11135	298,125,568	+31.30(+0.28%)
Jul 10, 2006	11092	11174	11090	11104	207,744,816	+12.80(+0.12%)
Jul 07, 2006	11224	11224	11066	11091	253,725,872	-134.60(-1.20%)
Jul 06, 2006	11147	11257	11147	11225	224,521,232	+73.50(+0.66%)
Jul 05, 2006	11225	11225	11123	11152	248,316,576	-76.20(-0.68%)

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.