Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	13.38	13.43	13.14	13.30	1,426,857	-0.02(-0.17%)
Jun 28, 2007	13.35	13.49	13.26	13.32	1,744,783	-0.03(-0.24%)
Jun 27, 2007	13.34	13.44	13.25	13.35	1,292,150	+0.01(+0.11%)
Jun 26, 2007	13.43	13.50	13.23	13.34	1,769,560	-0.02(-0.19%)
Jun 25, 2007	13.53	13.57	13.30	13.36	1,970,899	-0.12(-0.89%)
Jun 22, 2007	13.52	13.70	13.47	13.48	2,912,649	-0.08(-0.63%)
Jun 21, 2007	13.50	13.63	13.38	13.57	2,813,222	+0.07(+0.52%)
Jun 20, 2007	13.57	13.65	13.43	13.50	1,855,035	-0.07(-0.50%)
Jun 19, 2007	13.46	13.61	13.46	13.57	1,160,649	+0.13(+0.97%)
Jun 18, 2007	13.56	13.56	13.44	13.44	895,644	-0.07(-0.52%)
Jun 15, 2007	13.46	13.56	13.46	13.51	1,410,420	+0.06(+0.43%)
Jun 14, 2007	13.36	13.55	13.36	13.45	1,660,591	+0.03(+0.20%)
Jun 13, 2007	13.20	13.53	13.20	13.42	2,725,422	+0.05(+0.35%)
Jun 12, 2007	13.26	13.44	13.23	13.37	3,092,660	+0.00(+0.02%)
Jun 11, 2007	13.24	13.43	13.17	13.37	2,538,996	+0.08(+0.58%)
Jun 08, 2007	13.22	13.33	13.22	13.29	1,347,552	+0.03(+0.24%)
Jun 07, 2007	13.50	13.45	13.20	13.26	4,274,559	-0.24(-1.79%)
Jun 06, 2007	12.72	13.73	12.87	13.50	12,944,208	+0.01(+0.07%)
Jun 05, 2007	13.54	13.65	13.29	13.49	3,752,166	-0.21(-1.51%)
Jun 04, 2007	13.85	13.99	13.60	13.70	3,662,361	-0.13(-0.94%)
Jun 01, 2007	13.75	13.86	13.67	13.83	2,517,347	+0.08(+0.56%)
May 31, 2007	13.83	13.84	13.59	13.75	2,407,095	-0.11(-0.77%)
May 30, 2007	13.68	13.88	13.58	13.86	3,810,299	+0.17(+1.24%)
May 29, 2007	13.72	13.73	13.44	13.69	3,363,679	+0.01(+0.04%)
May 25, 2007	13.69	13.76	13.64	13.69	2,405,892	+0.03(+0.22%)
May 24, 2007	13.66	13.81	13.57	13.66	4,493,058	+0.12(+0.92%)
May 23, 2007	13.78	13.84	13.50	13.53	2,235,102	-0.31(-2.23%)
May 22, 2007	13.80	13.94	13.73	13.84	4,976,429	+0.12(+0.89%)
May 21, 2007	13.52	14.11	13.58	13.72	4,816,596	+0.42(+3.19%)
May 18, 2007	13.25	13.34	13.13	13.29	2,025,825	+0.01(+0.09%)
May 17, 2007	13.32	13.36	13.25	13.28	2,607,553	-0.04(-0.32%)
May 16, 2007	13.17	13.38	12.93	13.32	6,559,375	+0.72(+5.70%)
May 15, 2007	12.48	12.72	12.48	12.61	1,636,536	+0.10(+0.82%)
May 14, 2007	12.55	12.58	12.43	12.50	1,317,006	-0.11(-0.85%)
May 11, 2007	12.70	12.71	12.58	12.61	1,073,250	-0.11(-0.86%)
May 10, 2007	12.79	12.81	12.53	12.72	1,292,951	-0.04(-0.35%)
May 09, 2007	12.79	12.86	12.64	12.77	1,551,065	-0.02(-0.16%)
May 08, 2007	12.85	12.87	12.55	12.79	3,853,998	-0.13(-1.00%)
May 07, 2007	12.97	12.98	12.80	12.92	722,449	-0.04(-0.33%)
May 04, 2007	13.03	13.18	12.81	12.96	2,342,949	-0.07(-0.56%)
May 03, 2007	12.96	13.10	12.88	13.03	1,681,827	+0.03(+0.21%)
May 02, 2007	12.84	13.08	12.83	13.00	2,900,441	+0.21(+1.62%)
May 01, 2007	12.73	12.85	12.48	12.80	3,339,223	+0.05(+0.39%)
Apr 30, 2007	12.86	12.91	12.68	12.75	2,689,339	-0.06(-0.47%)
Apr 27, 2007	12.61	12.83	12.58	12.81	2,369,008	+0.27(+2.15%)
Apr 26, 2007	12.37	12.58	12.30	12.54	1,719,124	+0.17(+1.41%)
Apr 25, 2007	12.33	12.40	12.26	12.36	995,472	+0.06(+0.51%)
Apr 24, 2007	12.41	12.42	12.25	12.30	1,942,434	-0.12(-0.94%)
Apr 23, 2007	12.46	12.54	12.37	12.42	2,646,602	-0.03(-0.24%)
Apr 20, 2007	12.50	12.50	12.33	12.45	2,071,128	+0.01(+0.04%)
Apr 19, 2007	12.45	12.48	12.35	12.44	887,626	-0.06(-0.46%)
Apr 18, 2007	12.52	12.62	12.37	12.50	1,193,524	-0.06(-0.52%)
Apr 17, 2007	12.56	12.58	12.51	12.56	833,502	+0.03(+0.24%)
Apr 16, 2007	12.55	12.65	12.48	12.53	3,204,516	-0.03(-0.22%)
Apr 13, 2007	12.66	12.88	12.47	12.56	2,604,345	-0.09(-0.71%)
Apr 12, 2007	12.57	12.67	12.53	12.65	3,040,140	+0.05(+0.38%)
Apr 11, 2007	12.42	12.69	12.41	12.60	3,163,622	+0.27(+2.16%)
Apr 10, 2007	12.39	12.45	12.24	12.34	3,147,161	-0.12(-0.96%)
Apr 09, 2007	12.37	12.46	12.21	12.46	1,506,431	+0.06(+0.52%)
Apr 05, 2007	12.13	12.40	12.10	12.39	1,245,471	+0.23(+1.91%)
Apr 04, 2007	12.19	12.24	12.03	12.16	1,469,354	-0.07(-0.57%)
Apr 03, 2007	12.12	12.33	12.12	12.23	2,485,675	+0.04(+0.37%)

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.