Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	12.28	12.42	12.21	12.35	27,005,698	+0.08(+0.69%)
Jun 28, 2007	12.34	12.41	12.25	12.27	32,100,702	-0.05(-0.37%)
Jun 27, 2007	12.06	12.34	12.05	12.31	26,591,452	+0.17(+1.39%)
Jun 26, 2007	12.28	12.33	12.04	12.14	31,129,684	-0.12(-0.97%)
Jun 25, 2007	12.22	12.38	12.16	12.26	34,513,060	+0.07(+0.60%)
Jun 22, 2007	12.17	12.45	12.15	12.19	75,829,048	+0.24(+2.02%)
Jun 21, 2007	11.91	12.05	11.86	11.95	43,659,420	+0.00(+0.03%)
Jun 20, 2007	12.09	12.15	11.94	11.94	30,367,060	-0.10(-0.80%)
Jun 19, 2007	12.13	12.19	11.96	12.04	34,439,140	-0.10(-0.85%)
Jun 18, 2007	12.33	12.37	12.05	12.14	30,580,462	-0.15(-1.25%)
Jun 15, 2007	12.27	12.35	12.21	12.30	42,179,164	+0.17(+1.36%)
Jun 14, 2007	12.14	12.27	12.09	12.13	34,220,268	+0.05(+0.41%)
Jun 13, 2007	11.90	12.12	11.83	12.08	47,936,568	+0.20(+1.68%)
Jun 12, 2007	11.99	12.10	11.86	11.88	40,077,204	-0.20(-1.68%)
Jun 11, 2007	12.07	12.15	11.98	12.09	23,792,646	+0.03(+0.22%)
Jun 08, 2007	11.67	12.11	11.67	12.06	40,319,100	+0.31(+2.65%)
Jun 07, 2007	11.90	12.09	11.74	11.75	43,554,260	-0.21(-1.80%)
Jun 06, 2007	12.13	12.16	11.90	11.96	43,855,560	-0.20(-1.64%)
Jun 05, 2007	12.44	12.49	12.13	12.16	49,641,148	-0.33(-2.61%)
Jun 04, 2007	12.33	12.52	12.31	12.49	29,064,100	+0.10(+0.84%)
Jun 01, 2007	12.54	12.56	12.38	12.38	26,333,980	-0.11(-0.89%)
May 31, 2007	12.81	12.83	12.44	12.50	39,365,068	-0.25(-1.99%)
May 30, 2007	12.36	12.75	12.31	12.75	44,310,524	+0.31(+2.50%)
May 29, 2007	12.34	12.57	12.32	12.44	29,499,096	-0.09(-0.74%)
May 25, 2007	12.60	12.66	12.51	12.53	20,015,196	-0.02(-0.18%)
May 24, 2007	12.64	12.88	12.49	12.55	42,931,204	-0.07(-0.52%)
May 23, 2007	12.71	12.90	12.60	12.62	33,735,500	-0.07(-0.54%)
May 22, 2007	12.55	12.72	12.49	12.69	27,641,036	+0.15(+1.22%)
May 21, 2007	12.55	12.72	12.49	12.53	30,811,492	-0.02(-0.12%)
May 18, 2007	12.70	12.79	12.51	12.55	45,484,804	-0.11(-0.85%)
May 17, 2007	12.78	12.85	12.62	12.66	25,781,594	-0.10(-0.81%)
May 16, 2007	12.90	12.96	12.51	12.76	47,870,500	-0.10(-0.75%)
May 15, 2007	13.08	13.19	12.83	12.86	30,624,830	-0.16(-1.24%)
May 14, 2007	13.28	13.33	12.86	13.02	34,218,952	-0.11(-0.82%)
May 11, 2007	13.06	13.19	12.98	13.13	22,606,734	+0.13(+1.00%)
May 10, 2007	13.33	13.39	12.97	12.99	30,030,332	-0.43(-3.23%)
May 09, 2007	13.18	13.46	13.13	13.43	31,614,196	+0.25(+1.89%)
May 08, 2007	12.98	13.24	12.98	13.18	29,888,542	+0.14(+1.06%)
May 07, 2007	13.11	13.29	13.01	13.04	26,263,034	-0.07(-0.50%)
May 04, 2007	13.44	13.58	13.06	13.11	46,491,448	-0.18(-1.36%)
May 03, 2007	12.98	13.34	12.91	13.29	46,439,496	+0.35(+2.67%)
May 02, 2007	12.92	13.01	12.85	12.94	21,823,862	+0.10(+0.78%)
May 01, 2007	13.08	13.08	12.66	12.84	38,652,840	-0.18(-1.41%)
Apr 30, 2007	13.22	13.23	13.00	13.03	35,337,632	-0.09(-0.67%)
Apr 27, 2007	13.01	13.27	12.99	13.11	34,433,452	-0.02(-0.15%)
Apr 26, 2007	12.99	13.21	12.95	13.13	30,507,148	+0.17(+1.33%)
Apr 25, 2007	13.06	13.11	12.91	12.96	41,314,492	+0.00(+0.03%)
Apr 24, 2007	12.80	12.99	12.71	12.96	35,114,276	+0.09(+0.72%)
Apr 23, 2007	12.81	13.02	12.78	12.86	38,315,632	+0.00(+0.00%)
Apr 20, 2007	12.93	12.95	12.76	12.86	65,422,816	+0.13(+0.99%)
Apr 19, 2007	13.37	13.44	12.65	12.74	137,123,856	-0.48(-3.66%)
Apr 18, 2007	13.43	13.43	13.14	13.22	92,384,432	-0.29(-2.13%)
Apr 17, 2007	13.53	13.57	13.39	13.51	28,356,834	+0.04(+0.29%)
Apr 16, 2007	13.43	13.59	13.30	13.47	40,964,992	+0.12(+0.92%)
Apr 13, 2007	13.11	13.38	13.11	13.35	46,375,752	+0.28(+2.14%)
Apr 12, 2007	12.93	13.08	12.88	13.07	30,572,824	+0.17(+1.31%)
Apr 11, 2007	13.04	13.07	12.84	12.90	28,036,970	-0.15(-1.12%)
Apr 10, 2007	12.93	13.08	12.91	13.04	22,420,180	+0.10(+0.74%)
Apr 09, 2007	12.95	13.01	12.90	12.95	40,735,968	+0.01(+0.09%)
Apr 05, 2007	13.13	13.14	12.88	12.94	31,485,064	-0.00(-0.03%)
Apr 04, 2007	13.03	13.08	12.91	12.94	29,923,726	-0.03(-0.24%)
Apr 03, 2007	12.80	13.15	12.76	12.97	41,695,532	+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.