Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	12.02	12.09	11.98	12.00	10,741,539	-0.02(-0.16%)
Jun 28, 2007	12.08	12.15	12.00	12.02	13,497,106	-0.10(-0.83%)
Jun 27, 2007	12.06	12.15	11.91	12.12	8,987,874	+0.06(+0.47%)
Jun 26, 2007	12.10	12.15	11.91	12.06	10,137,028	+0.05(+0.42%)
Jun 25, 2007	12.09	12.18	11.96	12.01	13,369,390	-0.14(-1.14%)
Jun 22, 2007	12.22	12.35	12.08	12.15	19,591,886	-0.08(-0.62%)
Jun 21, 2007	12.03	12.29	11.89	12.22	11,362,860	+0.19(+1.62%)
Jun 20, 2007	12.12	12.22	12.00	12.03	20,522,242	-0.16(-1.29%)
Jun 19, 2007	11.93	12.25	11.87	12.18	22,425,026	+0.23(+1.89%)
Jun 18, 2007	11.93	12.02	11.90	11.96	9,267,457	+0.04(+0.37%)
Jun 15, 2007	12.00	12.02	11.86	11.91	11,675,751	-0.05(-0.42%)
Jun 14, 2007	11.92	11.98	11.81	11.96	12,742,494	+0.05(+0.42%)
Jun 13, 2007	11.79	11.92	11.78	11.91	11,299,365	+0.14(+1.17%)
Jun 12, 2007	11.69	11.84	11.68	11.78	16,962,342	-0.01(-0.11%)
Jun 11, 2007	11.57	11.85	11.54	11.79	13,153,270	+0.19(+1.62%)
Jun 08, 2007	11.37	11.60	11.36	11.60	9,433,601	+0.21(+1.82%)
Jun 07, 2007	11.59	11.74	11.34	11.39	10,982,361	-0.14(-1.20%)
Jun 06, 2007	11.53	11.59	11.41	11.53	9,577,976	-0.02(-0.16%)
Jun 05, 2007	11.57	11.58	11.47	11.55	8,420,171	-0.11(-0.92%)
Jun 04, 2007	11.56	11.74	11.56	11.66	6,117,219	+0.03(+0.27%)
Jun 01, 2007	11.63	11.85	11.61	11.63	7,520,544	-0.01(-0.05%)
May 31, 2007	11.61	11.71	11.58	11.63	10,431,730	+0.01(+0.11%)
May 30, 2007	11.45	11.68	11.45	11.62	7,862,857	+0.08(+0.65%)
May 29, 2007	11.43	11.71	11.43	11.54	7,257,839	+0.13(+1.10%)
May 25, 2007	11.65	11.72	11.41	11.42	13,632,024	-0.07(-0.60%)
May 24, 2007	11.48	11.65	11.36	11.49	9,953,362	-0.05(-0.44%)
May 23, 2007	11.55	11.71	11.51	11.54	8,928,801	-0.03(-0.22%)
May 22, 2007	11.56	11.64	11.48	11.56	5,383,070	-0.04(-0.32%)
May 21, 2007	11.61	11.71	11.55	11.60	11,670,363	+0.02(+0.16%)
May 18, 2007	11.58	11.69	11.48	11.58	6,949,309	+0.12(+1.04%)
May 17, 2007	11.39	11.48	11.35	11.46	6,363,302	+0.06(+0.50%)
May 16, 2007	11.39	11.48	11.34	11.41	7,646,165	+0.04(+0.39%)
May 15, 2007	11.44	11.59	11.34	11.36	10,704,186	-0.13(-1.09%)
May 14, 2007	11.51	11.60	11.41	11.49	7,463,086	-0.02(-0.16%)
May 11, 2007	11.53	11.57	11.36	11.51	7,554,775	+0.03(+0.22%)
May 10, 2007	11.37	11.81	11.24	11.48	16,413,717	-0.09(-0.81%)
May 09, 2007	11.34	11.63	11.33	11.58	11,160,529	+0.19(+1.65%)
May 08, 2007	11.48	11.54	11.37	11.39	9,643,677	-0.15(-1.31%)
May 07, 2007	11.59	11.63	11.51	11.54	5,685,726	-0.08(-0.70%)
May 04, 2007	11.44	11.68	11.34	11.62	10,311,511	+0.16(+1.37%)
May 03, 2007	11.50	11.58	11.34	11.46	8,519,324	-0.06(-0.54%)
May 02, 2007	11.13	11.72	11.12	11.53	16,533,642	+0.40(+3.56%)
May 01, 2007	11.22	11.34	11.01	11.13	20,465,742	-0.14(-1.28%)
Apr 30, 2007	11.47	11.54	11.27	11.27	11,043,891	-0.23(-1.97%)
Apr 27, 2007	11.53	11.58	11.46	11.50	5,636,393	-0.04(-0.33%)
Apr 26, 2007	11.63	11.68	11.47	11.54	10,946,821	-0.14(-1.24%)
Apr 25, 2007	11.77	11.79	11.64	11.68	5,858,427	-0.09(-0.75%)
Apr 24, 2007	11.72	11.85	11.60	11.77	9,887,241	-0.11(-0.90%)
Apr 23, 2007	11.89	12.00	11.80	11.88	9,781,225	-0.03(-0.26%)
Apr 20, 2007	11.82	11.91	11.70	11.91	8,387,614	+0.26(+2.27%)
Apr 19, 2007	11.83	11.83	11.61	11.64	10,646,914	-0.06(-0.54%)
Apr 18, 2007	11.79	11.79	11.60	11.71	7,388,394	-0.04(-0.37%)
Apr 17, 2007	11.81	11.86	11.71	11.75	8,929,344	-0.08(-0.64%)
Apr 16, 2007	11.66	11.92	11.59	11.83	13,024,913	+0.23(+1.95%)
Apr 13, 2007	11.84	11.84	11.52	11.60	16,341,217	-0.09(-0.75%)
Apr 12, 2007	11.81	11.86	11.45	11.69	13,705,302	-0.01(-0.05%)
Apr 11, 2007	11.75	11.91	11.61	11.69	20,394,322	+0.18(+1.53%)
Apr 10, 2007	11.54	11.64	11.41	11.52	11,154,684	-0.03(-0.27%)
Apr 09, 2007	11.28	11.61	10.86	11.55	19,537,540	+0.47(+4.25%)
Apr 05, 2007	11.08	11.21	11.05	11.08	7,447,942	-0.11(-1.01%)
Apr 04, 2007	11.13	11.36	11.09	11.19	14,510,107	+0.03(+0.22%)
Apr 03, 2007	10.92	11.17	10.87	11.17	13,067,135	+0.27(+2.48%)

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.