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%)

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.