Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	13.03	13.20	12.77	12.83	2,386,779	-0.13(-1.04%)
Jun 28, 2007	13.00	13.13	12.82	12.96	2,528,954	+0.01(+0.05%)
Jun 27, 2007	12.77	13.01	12.76	12.96	1,604,521	+0.06(+0.47%)
Jun 26, 2007	13.06	13.15	12.74	12.90	1,383,526	-0.04(-0.31%)
Jun 25, 2007	13.19	13.45	12.74	12.94	1,637,536	-0.13(-1.03%)
Jun 22, 2007	12.81	13.68	12.80	13.07	3,629,023	+0.27(+2.10%)
Jun 21, 2007	12.20	13.00	12.20	12.80	4,264,347	+0.61(+4.96%)
Jun 20, 2007	12.53	12.54	12.08	12.20	1,201,494	-0.26(-2.05%)
Jun 19, 2007	12.24	12.47	12.20	12.45	820,032	+0.18(+1.48%)
Jun 18, 2007	12.44	12.45	12.20	12.27	1,013,812	-0.17(-1.35%)
Jun 15, 2007	12.65	12.70	12.41	12.44	1,516,182	+0.10(+0.82%)
Jun 14, 2007	12.49	12.54	12.31	12.34	769,022	-0.13(-1.02%)
Jun 13, 2007	12.28	12.54	12.17	12.47	1,364,490	+0.24(+1.98%)
Jun 12, 2007	12.47	12.47	12.17	12.22	1,410,741	-0.28(-2.26%)
Jun 11, 2007	12.75	12.75	12.44	12.51	884,650	-0.26(-2.00%)
Jun 08, 2007	12.63	12.84	12.45	12.76	903,314	+0.11(+0.90%)
Jun 07, 2007	12.96	12.96	12.57	12.65	699,124	-0.40(-3.04%)
Jun 06, 2007	13.12	13.12	12.82	13.04	1,023,479	-0.12(-0.92%)
Jun 05, 2007	13.45	13.48	13.11	13.17	1,289,238	-0.38(-2.78%)
Jun 04, 2007	13.95	13.95	13.48	13.54	908,817	-0.14(-1.03%)
Jun 01, 2007	13.92	14.19	13.59	13.68	2,204,733	-0.40(-2.82%)
May 31, 2007	13.60	14.40	13.55	14.08	4,932,124	+0.48(+3.51%)
May 30, 2007	12.98	13.61	12.92	13.60	1,115,238	+0.48(+3.69%)
May 29, 2007	12.90	13.16	12.90	13.12	1,248,638	+0.32(+2.47%)
May 25, 2007	12.80	13.05	12.77	12.80	1,896,306	+0.03(+0.21%)
May 24, 2007	12.78	12.91	12.62	12.78	1,845,891	+0.00(+0.00%)
May 23, 2007	12.80	13.04	12.68	12.78	1,134,125	+0.00(+0.00%)
May 22, 2007	12.24	12.78	12.18	12.78	1,215,920	+0.54(+4.40%)
May 21, 2007	12.33	12.53	12.22	12.24	864,201	-0.07(-0.55%)
May 18, 2007	12.26	12.49	12.16	12.31	1,220,828	+0.11(+0.88%)
May 17, 2007	12.51	12.51	12.18	12.20	484,672	-0.32(-2.58%)
May 16, 2007	12.57	12.59	12.32	12.52	698,232	+0.01(+0.11%)
May 15, 2007	12.51	12.75	12.39	12.51	802,483	+0.01(+0.11%)
May 14, 2007	12.61	12.68	12.39	12.49	693,175	-0.11(-0.85%)
May 11, 2007	12.57	12.72	12.51	12.60	242,708	+0.14(+1.13%)
May 10, 2007	12.72	12.86	12.45	12.46	729,611	-0.35(-2.73%)
May 09, 2007	12.57	12.89	12.56	12.81	986,759	+0.18(+1.44%)
May 08, 2007	12.66	12.68	12.36	12.63	667,745	-0.07(-0.58%)
May 07, 2007	12.63	12.78	12.63	12.70	466,380	+0.00(+0.00%)
May 04, 2007	12.62	12.74	12.51	12.70	893,201	+0.09(+0.75%)
May 03, 2007	12.61	12.65	12.44	12.61	894,094	+0.01(+0.05%)
May 02, 2007	12.37	12.63	12.25	12.60	860,037	+0.20(+1.57%)
May 01, 2007	12.73	12.73	12.31	12.41	730,355	+0.11(+0.87%)
Apr 30, 2007	12.81	12.81	12.26	12.30	1,095,458	-0.44(-3.48%)
Apr 27, 2007	12.84	12.88	12.52	12.74	922,499	-0.13(-0.99%)
Apr 26, 2007	13.03	13.13	12.70	12.87	611,232	-0.20(-1.49%)
Apr 25, 2007	13.02	13.13	12.82	13.06	799,658	+0.10(+0.78%)
Apr 24, 2007	13.01	13.05	12.79	12.96	756,678	+0.05(+0.36%)
Apr 23, 2007	12.80	13.01	12.79	12.92	533,601	+0.08(+0.63%)
Apr 20, 2007	12.78	12.89	12.70	12.84	618,370	+0.11(+0.90%)
Apr 19, 2007	12.78	12.88	12.63	12.72	840,109	-0.19(-1.46%)
Apr 18, 2007	13.08	13.08	12.74	12.91	1,219,192	-0.27(-2.04%)
Apr 17, 2007	13.02	13.25	12.98	13.18	390,980	+0.13(+1.03%)
Apr 16, 2007	12.86	13.06	12.79	13.04	533,601	+0.29(+2.27%)
Apr 13, 2007	12.77	12.78	12.62	12.76	1,368,803	+0.06(+0.48%)
Apr 12, 2007	12.49	12.78	12.49	12.70	485,267	-0.11(-0.89%)
Apr 11, 2007	12.64	12.99	12.64	12.81	1,026,453	-0.15(-1.19%)
Apr 10, 2007	12.92	13.00	12.81	12.96	510,401	+0.05(+0.36%)
Apr 09, 2007	13.13	13.13	12.86	12.92	484,814	-0.21(-1.59%)
Apr 05, 2007	13.14	13.22	13.05	13.13	530,031	-0.01(-0.10%)
Apr 04, 2007	13.06	13.15	12.96	13.14	752,068	+0.07(+0.51%)
Apr 03, 2007	12.84	13.18	12.80	13.07	976,038	+0.30(+2.37%)

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.