Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	13.39	13.45	13.21	13.25	595,274	-0.07(-0.52%)
Jun 28, 2007	13.16	13.48	13.08	13.32	734,085	+0.20(+1.50%)
Jun 27, 2007	12.93	13.17	12.81	13.12	538,606	+0.08(+0.62%)
Jun 26, 2007	13.03	13.17	12.90	13.04	689,634	+0.01(+0.09%)
Jun 25, 2007	13.21	13.28	12.95	13.03	905,129	-0.18(-1.40%)
Jun 22, 2007	13.26	13.31	13.11	13.21	1,059,536	-0.05(-0.35%)
Jun 21, 2007	13.15	13.30	13.05	13.26	875,235	+0.08(+0.61%)
Jun 20, 2007	13.38	13.46	13.15	13.18	868,736	-0.19(-1.41%)
Jun 19, 2007	13.40	13.51	13.31	13.37	873,935	-0.07(-0.52%)
Jun 18, 2007	13.46	13.57	13.29	13.44	448,405	-0.02(-0.17%)
Jun 15, 2007	13.42	13.83	13.42	13.46	1,184,310	+0.04(+0.32%)
Jun 14, 2007	13.11	13.46	13.11	13.42	338,188	+0.36(+2.74%)
Jun 13, 2007	12.85	13.19	12.77	13.06	423,970	+0.23(+1.77%)
Jun 12, 2007	12.97	13.15	12.79	12.83	495,195	-0.19(-1.45%)
Jun 11, 2007	12.99	13.16	12.86	13.02	390,437	+0.02(+0.15%)
Jun 08, 2007	12.89	13.05	12.80	13.00	540,945	+0.15(+1.17%)
Jun 07, 2007	13.27	13.29	12.85	12.85	870,556	-0.47(-3.50%)
Jun 06, 2007	13.43	13.43	13.23	13.32	589,295	-0.18(-1.34%)
Jun 05, 2007	13.47	13.65	13.32	13.50	762,939	-0.01(-0.09%)
Jun 04, 2007	13.41	13.55	13.36	13.51	610,091	+0.04(+0.29%)
Jun 01, 2007	13.52	13.56	13.38	13.47	1,176,251	+0.01(+0.09%)
May 31, 2007	13.53	13.59	13.36	13.46	618,149	-0.02(-0.17%)
May 30, 2007	13.40	13.50	13.28	13.48	590,595	-0.04(-0.28%)
May 29, 2007	13.55	13.66	13.48	13.52	586,696	-0.01(-0.06%)
May 25, 2007	13.29	13.53	13.27	13.53	319,992	+0.30(+2.24%)
May 24, 2007	13.53	13.62	13.19	13.23	399,535	-0.29(-2.13%)
May 23, 2007	13.59	13.71	13.47	13.52	287,499	-0.02(-0.11%)
May 22, 2007	13.35	13.56	13.31	13.54	379,519	+0.22(+1.68%)
May 21, 2007	13.13	13.59	13.13	13.31	719,008	+0.13(+1.02%)
May 18, 2007	13.07	13.19	12.93	13.18	510,792	+0.12(+0.88%)
May 17, 2007	13.20	13.22	12.91	13.06	504,813	-0.19(-1.42%)
May 16, 2007	13.27	13.30	13.03	13.25	315,053	-0.00(-0.03%)
May 15, 2007	13.26	13.45	13.10	13.26	611,650	-0.04(-0.32%)
May 14, 2007	13.46	13.49	13.22	13.30	500,914	-0.15(-1.09%)
May 11, 2007	13.23	13.45	13.22	13.45	615,290	+0.28(+2.10%)
May 10, 2007	13.53	13.54	13.15	13.17	982,852	-0.54(-3.96%)
May 09, 2007	13.42	13.72	13.35	13.71	561,221	+0.25(+1.86%)
May 08, 2007	13.28	13.47	13.08	13.46	749,250	+0.14(+1.07%)
May 07, 2007	13.18	13.35	13.17	13.32	693,273	+0.23(+1.76%)
May 04, 2007	13.00	13.09	12.97	13.09	581,497	+0.14(+1.10%)
May 03, 2007	12.96	13.00	12.87	12.95	466,341	-0.02(-0.15%)
May 02, 2007	12.69	12.98	12.67	12.96	583,446	+0.30(+2.37%)
May 01, 2007	12.62	12.70	12.41	12.66	879,914	+0.05(+0.37%)
Apr 30, 2007	12.71	12.81	12.60	12.62	885,373	-0.08(-0.61%)
Apr 27, 2007	12.59	12.73	12.46	12.70	769,177	+0.10(+0.76%)
Apr 26, 2007	12.33	12.61	12.29	12.60	924,364	+0.27(+2.22%)
Apr 25, 2007	11.68	12.43	11.61	12.33	1,110,485	+0.70(+5.99%)
Apr 24, 2007	11.76	11.83	11.63	11.63	625,168	-0.13(-1.11%)
Apr 23, 2007	11.78	11.87	11.71	11.76	207,696	-0.00(-0.03%)
Apr 20, 2007	11.92	11.92	11.72	11.76	559,921	+0.20(+1.73%)
Apr 19, 2007	11.58	11.67	11.47	11.56	317,912	-0.08(-0.66%)
Apr 18, 2007	11.63	11.74	11.58	11.64	407,074	-0.04(-0.33%)
Apr 17, 2007	11.77	11.79	11.63	11.68	773,076	-0.09(-0.78%)
Apr 16, 2007	11.59	11.81	11.59	11.77	479,858	+0.27(+2.31%)
Apr 13, 2007	11.48	11.53	11.42	11.51	747,862	+0.03(+0.27%)
Apr 12, 2007	11.39	11.53	11.33	11.48	332,209	+0.08(+0.67%)
Apr 11, 2007	11.53	11.60	11.37	11.40	647,003	-0.12(-1.07%)
Apr 10, 2007	11.50	11.66	11.45	11.52	212,375	+0.04(+0.34%)
Apr 09, 2007	11.52	11.53	11.43	11.48	308,554	-0.05(-0.40%)
Apr 05, 2007	11.68	11.68	11.48	11.53	392,517	-0.15(-1.28%)
Apr 04, 2007	11.71	11.74	11.65	11.68	370,421	-0.03(-0.30%)
Apr 03, 2007	11.54	11.71	11.50	11.71	492,336	+0.22(+1.91%)

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.