Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	13844	13907	13716	13907	218,875,568	+190.90(+1.39%)
Jun 28, 2007	13785	13824	13709	13716	267,820,848	-26.20(-0.19%)
Jun 27, 2007	13618	13742	13535	13742	231,437,360	+78.00(+0.57%)
Jun 26, 2007	13862	13882	13647	13664	254,975,952	-178.00(-1.29%)
Jun 25, 2007	13932	13989	13839	13842	194,151,824	-144.10(-1.03%)
Jun 22, 2007	14077	14096	13914	13986	159,963,360	-109.70(-0.78%)
Jun 21, 2007	14042	14107	13942	14096	186,208,640	+117.50(+0.84%)
Jun 20, 2007	14139	14174	13978	13978	204,065,488	-141.30(-1.00%)
Jun 19, 2007	14161	14176	14081	14120	217,825,168	-56.90(-0.40%)
Jun 18, 2007	14156	14209	14137	14176	214,144,784	+39.00(+0.28%)
Jun 15, 2007	14017	14146	14002	14137	309,281,888	+135.40(+0.97%)
Jun 14, 2007	13864	14003	13860	14002	225,142,224	+142.50(+1.03%)
Jun 13, 2007	13774	13862	13724	13860	196,390,144	+135.20(+0.99%)
Jun 12, 2007	13776	13852	13722	13724	199,447,728	-96.40(-0.70%)
Jun 11, 2007	13826	13894	13798	13821	154,003,488	+22.20(+0.16%)
Jun 08, 2007	13650	13809	13651	13798	206,591,088	+94.60(+0.69%)
Jun 07, 2007	13924	13964	13701	13704	254,420,672	-237.70(-1.70%)
Jun 06, 2007	14095	14142	13915	13942	240,053,920	-200.10(-1.41%)
Jun 05, 2007	14133	14170	14109	14142	234,029,152	-5.00(-0.04%)
Jun 04, 2007	14044	14147	14009	14147	258,584,608	+27.30(+0.19%)
Jun 01, 2007	14084	14151	14057	14119	242,379,040	+62.60(+0.45%)
May 31, 2007	14085	14132	14057	14057	265,406,864	-24.90(-0.18%)
May 30, 2007	13927	14096	13896	14082	227,615,472	+119.00(+0.85%)
May 29, 2007	14073	14084	13963	13963	223,904,880	-61.40(-0.44%)
May 25, 2007	13989	14077	13946	14024	193,966,416	+77.80(+0.56%)
May 24, 2007	14145	14182	13925	13946	209,701,024	-196.20(-1.39%)
May 23, 2007	14174	14216	14112	14142	264,423,216	+30.30(+0.21%)
May 22, 2007	14129	14162	14099	14112	210,447,584	+6.90(+0.05%)
May 21, 2007	14113	14112	14055	14105	181,981,520	+0.00(+0.00%)
May 18, 2007	14113	14112	14055	14105	181,981,520	+4.60(+0.03%)
May 17, 2007	14011	14101	13946	14101	211,902,016	+75.70(+0.54%)
May 16, 2007	13928	14027	13923	14025	209,769,920	+90.40(+0.65%)
May 15, 2007	13914	13979	13884	13935	211,509,280	+31.30(+0.23%)
May 14, 2007	13980	14004	13894	13903	168,247,792	-100.50(-0.72%)
May 11, 2007	13852	14009	13852	14004	205,220,112	+150.70(+1.09%)
May 10, 2007	13875	13926	13820	13853	223,108,096	-42.10(-0.30%)
May 09, 2007	13891	13951	13848	13895	258,611,664	-20.20(-0.15%)
May 08, 2007	13857	13915	13793	13915	240,391,200	+49.90(+0.36%)
May 07, 2007	13844	13897	13770	13866	217,697,760	+95.60(+0.69%)
May 04, 2007	13730	13809	13687	13770	258,206,640	+82.90(+0.61%)
May 03, 2007	13640	13687	13579	13687	262,884,400	+108.30(+0.80%)
May 02, 2007	13385	13598	13363	13579	262,613,248	+172.40(+1.29%)
May 01, 2007	13430	13448	13305	13406	222,947,968	-10.40(-0.08%)
Apr 30, 2007	13617	13632	13417	13417	189,737,984	-215.30(-1.58%)
Apr 27, 2007	13525	13632	13507	13632	204,154,368	+34.50(+0.25%)
Apr 26, 2007	13629	13673	13598	13598	198,615,168	-75.30(-0.55%)
Apr 25, 2007	13610	13675	13590	13673	198,452,144	+82.50(+0.61%)
Apr 24, 2007	13607	13656	13572	13590	198,853,888	-38.70(-0.28%)
Apr 23, 2007	13639	13684	13606	13629	169,162,048	-35.70(-0.26%)
Apr 20, 2007	13666	13674	13575	13665	348,114,848	+90.00(+0.66%)
Apr 19, 2007	13582	13712	13539	13575	185,490,976	-137.30(-1.00%)
Apr 18, 2007	13613	13713	13617	13712	183,662,896	+54.00(+0.40%)
Apr 17, 2007	13712	13712	13630	13658	226,247,168	-2.00(-0.01%)
Apr 16, 2007	13600	13667	13579	13660	205,978,544	+81.40(+0.60%)
Apr 13, 2007	13510	13581	13492	13579	203,283,936	+78.90(+0.58%)
Apr 12, 2007	13396	13502	13359	13500	197,813,344	+98.70(+0.74%)
Apr 11, 2007	13448	13475	13398	13401	241,546,144	-30.30(-0.23%)
Apr 10, 2007	13518	13513	13429	13431	225,567,856	-51.00(-0.38%)
Apr 09, 2007	13459	13519	13425	13482	132,136,864	+57.30(+0.43%)
Apr 05, 2007	13445	13460	13425	13425	165,520,432	-23.30(-0.17%)
Apr 04, 2007	13368	13448	13322	13448	222,440,384	+87.10(+0.65%)
Apr 03, 2007	13275	13384	13254	13361	208,472,672	+95.40(+0.72%)
Apr 02, 2007	13185	13268	13166	13266	145,315,472	+100.30(+0.76%)
Mar 30, 2007	13229	13258	13143	13166	202,292,016	-92.50(-0.70%)
Mar 29, 2007	13275	13300	13197	13258	193,218,352	+60.80(+0.46%)
Mar 28, 2007	13216	13248	13182	13197	225,507,456	-21.60(-0.16%)
Mar 27, 2007	13254	13303	13203	13219	176,646,688	-84.10(-0.63%)
Mar 26, 2007	13306	13308	13216	13303	222,152,464	+65.20(+0.49%)
Mar 23, 2007	13152	13238	13140	13238	189,586,528	+98.10(+0.75%)
Mar 22, 2007	13190	13232	13136	13140	229,223,552	-15.90(-0.12%)
Mar 21, 2007	12985	13156	12977	13156	185,137,488	+178.10(+1.37%)
Mar 20, 2007	13012	13046	12975	12977	153,814,144	-34.30(-0.26%)
Mar 19, 2007	12895	13026	12830	13012	155,104,464	+182.00(+1.42%)
Mar 16, 2007	12874	12933	12814	12830	253,309,216	-44.60(-0.35%)
Mar 15, 2007	12860	12901	12809	12874	168,906,992	+65.60(+0.51%)
Mar 14, 2007	12776	12842	12662	12809	199,023,536	-0.90(-0.01%)
Mar 13, 2007	13042	13096	12804	12810	175,190,672	-255.60(-1.96%)
Mar 12, 2007	13032	13065	13004	13065	151,876,464	+7.80(+0.06%)
Mar 09, 2007	13051	13102	13027	13057	152,614,608	+6.40(+0.05%)
Mar 08, 2007	13031	13102	12990	13051	188,968,448	+61.40(+0.47%)
Mar 07, 2007	12892	13017	12868	12990	186,820,832	+121.40(+0.94%)
Mar 06, 2007	12832	12886	12711	12868	213,557,360	+157.00(+1.24%)
Mar 05, 2007	12692	12863	12675	12711	202,800,592	-152.10(-1.18%)
Mar 02, 2007	12930	13025	12857	12863	232,959,728	-117.80(-0.91%)
Mar 01, 2007	12920	13045	12795	12981	212,759,376	-63.90(-0.49%)
Feb 28, 2007	13049	13086	12952	13045	218,005,072	+4.90(+0.04%)
Feb 27, 2007	13259	13404	12948	13040	249,326,448	-364.40(-2.72%)
Feb 26, 2007	13406	13433	13344	13404	197,053,376	+61.00(+0.46%)
Feb 23, 2007	13365	13376	13318	13344	171,308,048	+25.50(+0.19%)
Feb 22, 2007	13373	13378	13248	13318	198,729,472	-12.30(-0.09%)
Feb 21, 2007	13310	13332	13238	13330	239,685,232	+10.60(+0.08%)
Feb 20, 2007	13221	13323	13201	13320	206,971,552	+7.70(+0.06%)
Feb 16, 2007	13310	13325	13279	13312	208,040,032	+23.80(+0.18%)
Feb 15, 2007	13218	13294	13204	13288	223,171,536	+83.70(+0.63%)
Feb 14, 2007	13210	13259	13172	13204	195,645,392	+32.70(+0.25%)
Feb 13, 2007	13068	13172	13040	13172	191,164,896	+131.30(+1.01%)
Feb 12, 2007	13101	13129	13019	13040	157,700,800	-43.50(-0.33%)
Feb 09, 2007	13178	13209	13070	13084	201,590,608	-100.30(-0.76%)
Feb 08, 2007	13139	13185	13096	13184	199,769,248	+42.10(+0.32%)
Feb 07, 2007	13211	13238	13108	13142	194,201,120	-41.10(-0.31%)
Feb 06, 2007	13204	13222	13158	13183	174,213,008	+16.60(+0.13%)
Feb 05, 2007	13145	13177	13112	13167	140,378,624	+55.10(+0.42%)
Feb 02, 2007	13178	13178	13102	13112	187,389,696	-33.10(-0.25%)
Feb 01, 2007	13091	13179	13034	13145	220,033,344	+110.60(+0.85%)
Jan 31, 2007	12967	13074	12970	13034	221,977,744	+19.50(+0.15%)
Jan 30, 2007	12952	13034	12924	13015	229,124,016	+68.60(+0.53%)
Jan 29, 2007	12989	13025	12926	12946	216,575,344	-33.30(-0.26%)
Jan 26, 2007	12976	13007	12927	12979	154,448,992	+52.00(+0.40%)
Jan 25, 2007	13038	13047	12922	12927	221,637,504	-83.40(-0.64%)
Jan 24, 2007	12876	13030	12880	13011	196,440,288	+99.80(+0.77%)
Jan 23, 2007	12766	12911	12706	12911	220,488,656	+205.10(+1.61%)
Jan 22, 2007	12779	12791	12696	12706	161,886,880	-13.20(-0.10%)
Jan 19, 2007	12639	12752	12638	12719	184,046,272	+78.30(+0.62%)
Jan 18, 2007	12762	12796	12630	12641	202,792,048	-89.70(-0.70%)
Jan 17, 2007	12706	12751	12651	12730	193,312,512	+10.10(+0.08%)
Jan 16, 2007	12708	12760	12680	12720	186,471,120	+41.50(+0.33%)
Jan 12, 2007	12565	12703	12520	12679	186,501,536	+158.90(+1.27%)
Jan 11, 2007	12455	12594	12453	12520	213,038,384	+62.40(+0.50%)
Jan 10, 2007	12461	12474	12412	12458	196,377,216	-10.50(-0.08%)
Jan 09, 2007	12497	12553	12413	12468	207,620,816	-85.10(-0.68%)
Jan 08, 2007	12558	12617	12478	12553	172,708,288	+75.10(+0.60%)
Jan 05, 2007	12518	12554	12439	12478	201,713,920	-75.60(-0.60%)
Jan 04, 2007	12679	12701	12519	12554	247,371,664	-147.80(-1.16%)
Jan 03, 2007	12919	12926	12673	12701	199,791,472	-207.00(-1.60%)
Dec 29, 2006	12874	12942	12873	12908	72,090,088	-1.10(-0.01%)
Dec 28, 2006	12847	12919	12848	12910	96,050,128	+56.90(+0.44%)
Dec 27, 2006	12755	12861	12718	12853	79,763,080	+134.40(+1.06%)
Dec 26, 2006	12753	12750	12700	12718	89,942,272	+0.00(+0.00%)
Dec 22, 2006	12753	12750	12700	12718	89,942,272	-19.00(-0.15%)
Dec 21, 2006	12808	12814	12696	12737	156,818,816	-45.80(-0.36%)
Dec 20, 2006	12761	12860	12753	12783	167,280,448	+1.50(+0.01%)
Dec 19, 2006	12751	12825	12718	12782	168,186,368	-3.70(-0.03%)
Dec 18, 2006	12873	12931	12764	12785	175,262,688	-81.10(-0.63%)
Dec 15, 2006	13053	13043	12866	12866	276,049,664	-155.50(-1.19%)
Dec 14, 2006	12909	13034	12902	13022	191,490,752	+111.50(+0.86%)
Dec 13, 2006	12892	12918	12856	12910	186,954,016	+51.80(+0.40%)
Dec 12, 2006	12897	12898	12832	12858	188,801,248	-19.70(-0.15%)
Dec 11, 2006	12885	12928	12865	12878	160,981,344	-21.40(-0.17%)
Dec 08, 2006	12948	12963	12880	12900	165,517,536	-16.10(-0.12%)
Dec 07, 2006	12911	12940	12854	12916	167,331,968	+25.90(+0.20%)
Dec 06, 2006	12878	12951	12880	12890	227,151,312	-6.10(-0.05%)
Dec 05, 2006	12856	12927	12832	12896	186,833,664	+47.20(+0.37%)
Dec 04, 2006	12767	12853	12755	12849	167,445,504	+93.90(+0.74%)
Dec 01, 2006	12757	12766	12666	12755	164,871,968	+2.40(+0.02%)
Nov 30, 2006	12727	12782	12668	12752	233,098,720	+84.20(+0.66%)
Nov 29, 2006	12570	12668	12531	12668	226,276,368	+137.30(+1.10%)
Nov 28, 2006	12484	12576	12482	12531	195,202,256	-11.60(-0.09%)
Nov 27, 2006	12670	12677	12519	12542	180,347,856	-88.60(-0.70%)
Nov 24, 2006	12622	12663	12607	12631	119,628,960	+74.10(+0.59%)
Nov 22, 2006	12613	12611	12518	12557	174,884,944	-45.30(-0.36%)
Nov 21, 2006	12472	12623	12417	12602	198,375,504	+185.70(+1.50%)
Nov 20, 2006	12367	12470	12361	12417	188,060,816	+43.70(+0.35%)
Nov 17, 2006	12352	12402	12246	12373	188,020,400	+7.10(+0.06%)
Nov 16, 2006	12492	12528	12364	12366	219,098,496	-59.60(-0.48%)
Nov 15, 2006	12283	12436	12280	12425	227,454,720	+145.80(+1.19%)
Nov 14, 2006	12346	12362	12250	12280	213,323,136	-29.80(-0.24%)
Nov 13, 2006	12317	12340	12263	12309	187,466,112	-31.10(-0.25%)
Nov 10, 2006	12397	12417	12316	12340	178,268,432	-69.70(-0.56%)
Nov 09, 2006	12418	12480	12378	12410	260,630,192	+32.00(+0.26%)
Nov 08, 2006	12308	12378	12296	12378	268,743,744	+68.00(+0.55%)
Nov 07, 2006	12379	12395	12298	12310	252,508,368	-23.10(-0.19%)
Nov 06, 2006	12294	12378	12239	12333	309,398,272	+94.30(+0.77%)
Nov 03, 2006	12197	12252	12131	12239	225,041,856	+108.30(+0.89%)
Nov 02, 2006	12072	12149	12016	12131	283,871,488	+80.30(+0.67%)
Nov 01, 2006	12023	12345	12003	12050	322,282,816	-294.20(-2.38%)
Oct 31, 2006	12248	12359	12246	12345	231,740,384	+70.20(+0.57%)
Oct 30, 2006	12260	12287	12206	12274	210,582,048	+5.50(+0.04%)
Oct 27, 2006	12324	12374	12269	12269	160,467,712	-66.80(-0.54%)
Oct 26, 2006	12372	12416	12332	12336	231,943,440	-6.00(-0.05%)
Oct 25, 2006	12185	12354	12133	12342	268,108,576	+146.20(+1.20%)
Oct 24, 2006	12110	12196	12072	12196	248,350,720	+76.30(+0.63%)
Oct 23, 2006	12028	12121	12000	12119	226,537,104	+83.60(+0.69%)
Oct 20, 2006	12108	12104	12006	12036	178,457,328	-25.00(-0.21%)
Oct 19, 2006	11974	12073	11966	12061	222,364,016	+94.60(+0.79%)
Oct 18, 2006	12045	12066	11918	11966	201,327,408	-30.60(-0.26%)
Oct 17, 2006	12082	12076	11915	11997	189,579,744	-64.90(-0.54%)
Oct 16, 2006	11947	12072	11909	12062	196,978,528	+152.90(+1.28%)
Oct 13, 2006	11755	11909	11719	11909	223,986,016	+189.50(+1.62%)
Oct 12, 2006	11667	11719	11619	11719	194,297,872	+100.00(+0.86%)
Oct 11, 2006	11782	11784	11619	11619	250,893,136	-136.10(-1.16%)
Oct 10, 2006	11717	11758	11691	11755	180,168,080	+64.30(+0.55%)
Oct 09, 2006	11696	11750	11641	11691	178,270,688	+0.00(+0.00%)
Oct 06, 2006	11696	11750	11641	11691	178,270,688	-59.10(-0.50%)
Oct 05, 2006	11735	11784	11618	11750	228,276,400	+131.90(+1.14%)
Oct 04, 2006	11542	11625	11407	11618	258,421,904	+92.00(+0.80%)
Oct 03, 2006	11693	11787	11524	11526	217,334,944	-261.30(-2.22%)
Oct 02, 2006	11767	11823	11718	11787	177,637,008	+26.10(+0.22%)
Sep 29, 2006	11812	11854	11760	11761	200,591,616	-56.10(-0.47%)
Sep 28, 2006	11797	11845	11752	11817	207,437,024	+65.80(+0.56%)
Sep 27, 2006	11670	11761	11629	11752	206,722,336	+109.20(+0.94%)
Sep 26, 2006	11570	11660	11574	11642	259,037,856	+59.70(+0.52%)
Sep 25, 2006	11530	11588	11464	11583	246,463,072	+1.10(+0.01%)
Sep 22, 2006	11665	11667	11569	11582	195,346,240	-46.10(-0.40%)
Sep 21, 2006	11622	11721	11608	11628	206,346,704	-7.70(-0.07%)
Sep 20, 2006	11689	11773	11629	11635	202,757,120	-66.30(-0.57%)
Sep 19, 2006	11769	11798	11678	11702	191,838,064	-61.80(-0.53%)
Sep 18, 2006	11672	11787	11656	11764	179,898,384	+107.50(+0.92%)
Sep 15, 2006	11662	11684	11641	11656	348,967,168	+7.30(+0.06%)
Sep 14, 2006	11780	11808	11647	11649	218,913,280	-128.50(-1.09%)
Sep 13, 2006	11695	11779	11678	11777	180,316,384	+98.30(+0.84%)
Sep 12, 2006	11658	11771	11630	11679	214,858,976	+22.30(+0.19%)
Sep 11, 2006	11799	11870	11644	11657	263,119,360	-213.00(-1.79%)
Sep 08, 2006	11895	11920	11856	11870	135,834,416	-130.10(-1.08%)
Sep 06, 2006	12135	12199	11995	12000	205,438,784	-198.90(-1.63%)
Sep 05, 2006	12142	12211	12134	12199	188,136,544	+53.50(+0.44%)
Sep 01, 2006	12122	12185	12074	12145	146,618,576	+71.30(+0.59%)
Aug 31, 2006	12113	12128	12068	12074	218,895,648	+5.40(+0.04%)
Aug 30, 2006	12087	12095	12010	12068	181,331,712	+7.90(+0.07%)
Aug 29, 2006	12120	12167	12002	12060	230,096,800	-106.80(-0.88%)
Aug 28, 2006	12083	12170	12057	12167	120,771,984	+47.50(+0.39%)
Aug 25, 2006	12154	12161	12114	12120	117,654,376	-12.50(-0.10%)
Aug 24, 2006	12193	12208	12107	12132	164,618,256	-62.80(-0.51%)
Aug 23, 2006	12186	12227	12154	12195	153,985,376	-6.10(-0.05%)
Aug 22, 2006	12147	12205	12135	12201	187,529,168	+64.30(+0.53%)
Aug 21, 2006	12086	12144	12045	12137	171,042,256	+92.10(+0.76%)
Aug 18, 2006	12075	12084	11969	12045	155,251,072	-11.20(-0.09%)
Aug 17, 2006	11981	12056	11961	12056	253,699,760	+25.80(+0.21%)
Aug 16, 2006	12004	12049	11977	12030	166,284,496	+53.00(+0.44%)
Aug 15, 2006	11900	11977	11850	11977	165,115,984	+127.00(+1.07%)
Aug 14, 2006	11897	11945	11818	11850	121,294,984	-94.70(-0.79%)
Aug 11, 2006	11966	11973	11932	11945	139,386,928	-14.10(-0.12%)
Aug 10, 2006	11972	12008	11916	11959	143,376,288	-49.20(-0.41%)
Aug 09, 2006	12043	12109	11998	12008	176,854,352	+10.00(+0.08%)
Aug 08, 2006	11958	12039	11937	11998	149,698,272	+61.50(+0.52%)
Aug 07, 2006	12011	12077	11880	11937	125,532,704	+0.00(+0.00%)
Aug 04, 2006	12011	12077	11880	11937	125,532,704	+0.00(+0.00%)
Aug 03, 2006	11914	11988	11879	11937	151,686,368	-33.20(-0.28%)
Aug 02, 2006	11954	12014	11908	11970	200,743,008	+62.20(+0.52%)
Aug 01, 2006	11864	11908	11822	11908	180,240,176	+76.70(+0.65%)
Jul 31, 2006	11852	11868	11817	11831	150,113,568	+7.30(+0.06%)
Jul 28, 2006	11777	11850	11759	11824	187,379,296	+64.80(+0.55%)
Jul 27, 2006	11898	11930	11759	11759	175,260,864	-120.60(-1.02%)
Jul 26, 2006	11750	11880	11698	11880	187,803,296	+124.90(+1.06%)
Jul 25, 2006	11664	11769	11625	11755	181,127,920	+129.40(+1.11%)
Jul 24, 2006	11460	11625	11418	11625	164,267,920	+206.90(+1.81%)
Jul 21, 2006	11574	11565	11418	11418	141,296,752	-47.20(-0.41%)
Jul 20, 2006	11616	11661	11466	11466	151,846,032	-154.10(-1.33%)
Jul 19, 2006	11471	11629	11467	11620	165,179,776	+147.90(+1.29%)
Jul 18, 2006	11493	11537	11410	11472	169,609,792	-8.90(-0.08%)
Jul 17, 2006	11572	11630	11481	11481	126,587,152	-149.40(-1.28%)
Jul 14, 2006	11626	11658	11510	11630	126,514,320	+28.10(+0.24%)
Jul 13, 2006	11755	11771	11599	11602	165,047,440	-169.20(-1.44%)
Jul 12, 2006	11821	11879	11755	11771	183,535,232	-21.90(-0.19%)
Jul 11, 2006	11704	11804	11655	11793	208,856,400	+138.30(+1.19%)
Jul 10, 2006	11617	11665	11605	11655	124,501,456	+22.80(+0.20%)
Jul 07, 2006	11598	11681	11581	11632	144,999,200	+29.90(+0.26%)
Jul 06, 2006	11577	11678	11577	11602	159,959,440	-24.40(-0.21%)
Jul 05, 2006	11710	11733	11577	11626	157,479,440	+13.50(+0.12%)

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.