Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	13.44	13.50	13.26	13.30	593,151	-0.07(-0.52%)
Jun 28, 2007	13.21	13.53	13.12	13.37	731,466	+0.20(+1.50%)
Jun 27, 2007	12.97	13.22	12.86	13.17	536,685	+0.08(+0.62%)
Jun 26, 2007	13.08	13.22	12.95	13.09	687,174	+0.01(+0.09%)
Jun 25, 2007	13.26	13.33	13.00	13.08	901,900	-0.19(-1.40%)
Jun 22, 2007	13.31	13.36	13.15	13.26	1,055,757	-0.05(-0.35%)
Jun 21, 2007	13.19	13.35	13.09	13.31	872,113	+0.08(+0.61%)
Jun 20, 2007	13.42	13.50	13.20	13.23	865,637	-0.19(-1.41%)
Jun 19, 2007	13.45	13.56	13.35	13.42	870,818	-0.07(-0.52%)
Jun 18, 2007	13.50	13.62	13.34	13.49	446,805	-0.02(-0.17%)
Jun 15, 2007	13.47	13.88	13.47	13.51	1,180,085	+0.04(+0.32%)
Jun 14, 2007	13.15	13.50	13.15	13.47	336,982	+0.36(+2.74%)
Jun 13, 2007	12.89	13.24	12.82	13.11	422,458	+0.23(+1.77%)
Jun 12, 2007	13.02	13.20	12.84	12.88	493,429	-0.19(-1.45%)
Jun 11, 2007	13.04	13.21	12.90	13.07	389,044	+0.02(+0.15%)
Jun 08, 2007	12.93	13.09	12.85	13.05	539,016	+0.15(+1.17%)
Jun 07, 2007	13.32	13.34	12.90	12.90	867,451	-0.47(-3.50%)
Jun 06, 2007	13.47	13.47	13.27	13.37	587,193	-0.18(-1.34%)
Jun 05, 2007	13.52	13.70	13.37	13.55	760,217	-0.01(-0.09%)
Jun 04, 2007	13.45	13.59	13.41	13.56	607,915	+0.04(+0.29%)
Jun 01, 2007	13.57	13.61	13.43	13.52	1,172,056	+0.01(+0.09%)
May 31, 2007	13.58	13.64	13.41	13.51	615,944	-0.02(-0.17%)
May 30, 2007	13.45	13.55	13.33	13.53	588,488	-0.04(-0.28%)
May 29, 2007	13.60	13.71	13.53	13.57	584,603	-0.01(-0.06%)
May 25, 2007	13.34	13.58	13.32	13.58	318,851	+0.30(+2.24%)
May 24, 2007	13.57	13.67	13.23	13.28	398,110	-0.29(-2.13%)
May 23, 2007	13.64	13.76	13.52	13.57	286,473	-0.02(-0.11%)
May 22, 2007	13.39	13.61	13.36	13.59	378,166	+0.22(+1.68%)
May 21, 2007	13.17	13.64	13.17	13.36	716,443	+0.14(+1.02%)
May 18, 2007	13.11	13.23	12.98	13.23	508,970	+0.12(+0.88%)
May 17, 2007	13.24	13.27	12.95	13.11	503,012	-0.19(-1.42%)
May 16, 2007	13.32	13.35	13.08	13.30	313,929	-0.00(-0.03%)
May 15, 2007	13.31	13.49	13.15	13.30	609,469	-0.04(-0.32%)
May 14, 2007	13.51	13.54	13.27	13.35	499,127	-0.15(-1.09%)
May 11, 2007	13.28	13.50	13.27	13.49	613,095	+0.28(+2.10%)
May 10, 2007	13.58	13.59	13.20	13.22	979,346	-0.54(-3.96%)
May 09, 2007	13.47	13.77	13.39	13.76	559,219	+0.25(+1.86%)
May 08, 2007	13.33	13.52	13.12	13.51	746,577	+0.14(+1.07%)
May 07, 2007	13.22	13.39	13.22	13.37	690,800	+0.23(+1.76%)
May 04, 2007	13.05	13.13	13.02	13.13	579,423	+0.14(+1.10%)
May 03, 2007	13.01	13.05	12.91	12.99	464,678	-0.02(-0.15%)
May 02, 2007	12.74	13.03	12.72	13.01	581,365	+0.30(+2.37%)
May 01, 2007	12.66	12.74	12.45	12.71	876,775	+0.05(+0.37%)
Apr 30, 2007	12.76	12.86	12.65	12.66	882,215	-0.08(-0.61%)
Apr 27, 2007	12.63	12.77	12.50	12.74	766,434	+0.10(+0.76%)
Apr 26, 2007	12.37	12.66	12.34	12.64	921,067	+0.27(+2.22%)
Apr 25, 2007	11.72	12.48	11.65	12.37	1,106,524	+0.70(+5.99%)
Apr 24, 2007	11.80	11.87	11.67	11.67	622,938	-0.13(-1.11%)
Apr 23, 2007	11.82	11.91	11.75	11.80	206,955	-0.00(-0.03%)
Apr 20, 2007	11.96	11.96	11.76	11.81	557,924	+0.20(+1.73%)
Apr 19, 2007	11.62	11.71	11.51	11.61	316,778	-0.08(-0.66%)
Apr 18, 2007	11.67	11.78	11.62	11.68	405,622	-0.04(-0.33%)
Apr 17, 2007	11.81	11.83	11.67	11.72	770,319	-0.09(-0.78%)
Apr 16, 2007	11.64	11.86	11.63	11.81	478,147	+0.27(+2.31%)
Apr 13, 2007	11.52	11.57	11.46	11.55	745,194	+0.03(+0.27%)
Apr 12, 2007	11.44	11.57	11.37	11.52	331,024	+0.08(+0.67%)
Apr 11, 2007	11.57	11.64	11.41	11.44	644,695	-0.12(-1.07%)
Apr 10, 2007	11.54	11.70	11.49	11.56	211,617	+0.04(+0.33%)
Apr 09, 2007	11.56	11.57	11.47	11.52	307,454	-0.05(-0.40%)
Apr 05, 2007	11.72	11.73	11.52	11.57	391,117	-0.15(-1.28%)
Apr 04, 2007	11.76	11.79	11.69	11.72	369,100	-0.03(-0.30%)
Apr 03, 2007	11.58	11.76	11.54	11.76	490,579	+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.