Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	12.23	12.36	12.16	12.29	27,130,702	+0.08(+0.69%)
Jun 28, 2007	12.28	12.35	12.20	12.21	32,249,288	-0.05(-0.37%)
Jun 27, 2007	12.00	12.28	11.99	12.26	26,714,538	+0.17(+1.39%)
Jun 26, 2007	12.22	12.28	11.99	12.09	31,273,776	-0.12(-0.97%)
Jun 25, 2007	12.16	12.32	12.11	12.21	34,672,812	+0.07(+0.60%)
Jun 22, 2007	12.11	12.39	12.10	12.13	76,180,048	+0.24(+2.02%)
Jun 21, 2007	11.86	11.99	11.81	11.89	43,861,508	+0.00(+0.03%)
Jun 20, 2007	12.03	12.09	11.88	11.89	30,507,622	-0.10(-0.80%)
Jun 19, 2007	12.07	12.13	11.91	11.98	34,598,552	-0.10(-0.85%)
Jun 18, 2007	12.27	12.32	11.99	12.09	30,722,012	-0.15(-1.25%)
Jun 15, 2007	12.22	12.30	12.15	12.24	42,374,404	+0.16(+1.36%)
Jun 14, 2007	12.08	12.22	12.03	12.08	34,378,664	+0.05(+0.41%)
Jun 13, 2007	11.84	12.06	11.78	12.03	48,158,452	+0.20(+1.68%)
Jun 12, 2007	11.93	12.04	11.80	11.83	40,262,712	-0.20(-1.68%)
Jun 11, 2007	12.01	12.09	11.92	12.03	23,902,776	+0.03(+0.22%)
Jun 08, 2007	11.62	12.06	11.62	12.00	40,505,728	+0.31(+2.65%)
Jun 07, 2007	11.84	12.03	11.68	11.69	43,755,860	-0.21(-1.80%)
Jun 06, 2007	12.07	12.10	11.85	11.91	44,058,556	-0.20(-1.64%)
Jun 05, 2007	12.38	12.43	12.08	12.11	49,870,928	-0.32(-2.61%)
Jun 04, 2007	12.27	12.46	12.26	12.43	29,198,630	+0.10(+0.84%)
Jun 01, 2007	12.48	12.50	12.32	12.33	26,455,874	-0.11(-0.89%)
May 31, 2007	12.75	12.77	12.38	12.44	39,547,276	-0.25(-1.99%)
May 30, 2007	12.30	12.69	12.25	12.69	44,515,628	+0.31(+2.50%)
May 29, 2007	12.28	12.51	12.26	12.38	29,635,640	-0.09(-0.74%)
May 25, 2007	12.54	12.60	12.45	12.47	20,107,840	-0.02(-0.18%)
May 24, 2007	12.58	12.82	12.43	12.50	43,129,920	-0.07(-0.52%)
May 23, 2007	12.66	12.84	12.54	12.56	33,891,652	-0.07(-0.54%)
May 22, 2007	12.49	12.66	12.43	12.63	27,768,980	+0.15(+1.22%)
May 21, 2007	12.49	12.66	12.43	12.48	30,954,112	-0.02(-0.12%)
May 18, 2007	12.64	12.73	12.45	12.49	45,695,344	-0.11(-0.85%)
May 17, 2007	12.72	12.79	12.56	12.60	25,900,930	-0.10(-0.81%)
May 16, 2007	12.84	12.90	12.45	12.70	48,092,080	-0.10(-0.75%)
May 15, 2007	13.02	13.13	12.77	12.80	30,766,586	-0.16(-1.24%)
May 14, 2007	13.22	13.27	12.80	12.96	34,377,344	-0.11(-0.82%)
May 11, 2007	13.00	13.13	12.92	13.06	22,711,376	+0.13(+1.00%)
May 10, 2007	13.27	13.32	12.91	12.94	30,169,336	-0.43(-3.23%)
May 09, 2007	13.11	13.40	13.07	13.37	31,760,530	+0.25(+1.89%)
May 08, 2007	12.92	13.18	12.92	13.12	30,026,888	+0.14(+1.06%)
May 07, 2007	13.05	13.23	12.95	12.98	26,384,598	-0.06(-0.50%)
May 04, 2007	13.38	13.52	13.00	13.05	46,706,644	-0.18(-1.36%)
May 03, 2007	12.92	13.28	12.85	13.23	46,654,452	+0.34(+2.67%)
May 02, 2007	12.86	12.95	12.79	12.88	21,924,880	+0.10(+0.78%)
May 01, 2007	13.02	13.02	12.60	12.78	38,831,756	-0.18(-1.41%)
Apr 30, 2007	13.16	13.17	12.94	12.97	35,501,200	-0.09(-0.67%)
Apr 27, 2007	12.95	13.21	12.93	13.05	34,592,836	-0.02(-0.15%)
Apr 26, 2007	12.93	13.15	12.89	13.07	30,648,358	+0.17(+1.33%)
Apr 25, 2007	13.00	13.05	12.85	12.90	41,505,728	+0.00(+0.03%)
Apr 24, 2007	12.74	12.93	12.65	12.90	35,276,812	+0.09(+0.72%)
Apr 23, 2007	12.75	12.96	12.72	12.81	38,492,988	+0.00(+0.00%)
Apr 20, 2007	12.87	12.89	12.70	12.81	65,725,644	+0.13(+0.99%)
Apr 19, 2007	13.31	13.37	12.59	12.68	137,758,576	-0.48(-3.66%)
Apr 18, 2007	13.37	13.37	13.08	13.16	92,812,056	-0.29(-2.13%)
Apr 17, 2007	13.47	13.50	13.32	13.45	28,488,092	+0.04(+0.28%)
Apr 16, 2007	13.37	13.53	13.24	13.41	41,154,612	+0.12(+0.92%)
Apr 13, 2007	13.05	13.32	13.05	13.29	46,590,416	+0.28(+2.14%)
Apr 12, 2007	12.87	13.02	12.82	13.01	30,714,338	+0.17(+1.31%)
Apr 11, 2007	12.98	13.01	12.78	12.84	28,166,746	-0.15(-1.12%)
Apr 10, 2007	12.87	13.02	12.85	12.98	22,523,956	+0.10(+0.74%)
Apr 09, 2007	12.89	12.95	12.84	12.89	40,924,524	+0.01(+0.09%)
Apr 05, 2007	13.06	13.08	12.82	12.88	31,630,800	-0.00(-0.03%)
Apr 04, 2007	12.97	13.02	12.85	12.88	30,062,236	-0.03(-0.24%)
Apr 03, 2007	12.74	13.09	12.70	12.91	41,888,532	+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.