Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	9.793	9.923	9.667	9.733	1,756,800	-0.06(-0.58%)
Jun 28, 2007	9.823	9.940	9.733	9.790	840,900	+0.01(+0.07%)
Jun 27, 2007	9.507	9.867	9.507	9.783	2,185,200	+0.28(+2.91%)
Jun 26, 2007	9.833	9.920	9.470	9.507	2,306,700	-0.38(-3.84%)
Jun 25, 2007	10.21	10.24	9.780	9.887	2,034,000	-0.32(-3.14%)
Jun 22, 2007	10.30	10.33	10.21	10.21	2,453,400	-0.15(-1.48%)
Jun 21, 2007	10.27	10.44	10.19	10.36	1,930,200	+0.06(+0.58%)
Jun 20, 2007	10.30	10.32	10.21	10.30	1,747,200	+0.01(+0.10%)
Jun 19, 2007	10.05	10.30	9.910	10.29	1,608,600	+0.28(+2.83%)
Jun 18, 2007	10.10	10.20	9.863	10.01	2,121,300	-0.01(-0.13%)
Jun 15, 2007	10.13	10.13	9.953	10.02	2,175,600	-0.03(-0.30%)
Jun 14, 2007	9.997	10.13	9.960	10.05	915,600	+0.07(+0.70%)
Jun 13, 2007	10.04	10.13	9.827	9.980	1,771,200	-0.03(-0.33%)
Jun 12, 2007	10.21	10.26	9.920	10.01	1,504,500	-0.31(-2.97%)
Jun 11, 2007	10.35	10.39	10.13	10.32	1,219,800	-0.04(-0.35%)
Jun 08, 2007	10.30	10.39	10.21	10.36	1,642,500	+0.18(+1.80%)
Jun 07, 2007	10.57	10.57	10.17	10.17	1,953,300	-0.49(-4.57%)
Jun 06, 2007	10.83	10.83	10.55	10.66	2,339,700	-0.22(-2.05%)
Jun 05, 2007	11.12	11.12	10.83	10.88	2,047,200	-0.25(-2.25%)
Jun 04, 2007	10.80	11.16	10.78	11.13	3,634,800	+0.36(+3.31%)
Jun 01, 2007	10.77	10.87	10.69	10.78	1,488,600	+0.08(+0.72%)
May 31, 2007	10.75	10.80	10.58	10.70	1,860,900	+0.01(+0.09%)
May 30, 2007	10.50	10.71	10.40	10.69	1,574,400	+0.19(+1.81%)
May 29, 2007	10.78	10.79	10.47	10.50	2,263,350	-0.22(-2.08%)
May 25, 2007	10.75	10.90	10.67	10.72	2,087,700	+0.06(+0.53%)
May 24, 2007	11.00	11.16	10.63	10.67	2,320,800	-0.29(-2.62%)
May 23, 2007	11.21	11.23	10.91	10.95	2,526,600	-0.17(-1.53%)
May 22, 2007	11.37	11.37	11.01	11.12	2,186,040	-0.25(-2.17%)
May 21, 2007	11.00	11.53	10.89	11.37	9,738,336	+0.99(+9.54%)
May 18, 2007	9.967	10.39	9.957	10.38	1,593,900	+0.41(+4.15%)
May 17, 2007	10.02	10.19	9.907	9.967	2,312,100	-0.06(-0.56%)
May 16, 2007	10.16	10.20	9.943	10.02	2,394,600	-0.13(-1.31%)
May 15, 2007	10.37	10.46	10.14	10.16	1,206,600	-0.24(-2.28%)
May 14, 2007	10.37	10.49	10.28	10.39	808,350	+0.03(+0.26%)
May 11, 2007	10.27	10.50	10.17	10.37	2,225,700	-0.03(-0.29%)
May 10, 2007	10.61	10.62	10.36	10.40	1,272,300	-0.21(-2.01%)
May 09, 2007	10.50	10.71	10.43	10.61	1,293,600	+0.11(+1.05%)
May 08, 2007	10.55	10.57	10.36	10.50	1,949,100	-0.10(-0.91%)
May 07, 2007	10.66	10.70	10.53	10.60	1,165,200	-0.11(-1.00%)
May 04, 2007	10.68	10.76	10.61	10.70	1,408,200	+0.04(+0.38%)
May 03, 2007	10.76	10.84	10.60	10.66	1,593,000	-0.04(-0.41%)
May 02, 2007	10.56	10.96	10.52	10.71	1,606,512	+0.19(+1.84%)
May 01, 2007	10.63	10.63	10.25	10.51	2,432,700	+0.05(+0.45%)
Apr 30, 2007	10.98	10.99	10.45	10.47	4,357,626	-0.51(-4.65%)
Apr 27, 2007	11.12	11.12	10.93	10.98	2,918,310	-0.21(-1.85%)
Apr 26, 2007	11.33	11.33	10.72	11.18	10,631,100	-0.73(-6.15%)
Apr 25, 2007	11.77	11.93	11.64	11.92	2,397,900	+0.17(+1.42%)
Apr 24, 2007	11.96	11.96	11.56	11.75	1,990,800	-0.20(-1.67%)
Apr 23, 2007	12.22	12.25	11.85	11.95	1,572,000	-0.26(-2.10%)
Apr 20, 2007	12.10	12.29	12.01	12.21	1,474,500	+0.31(+2.58%)
Apr 19, 2007	11.67	11.93	11.59	11.90	1,025,100	+0.21(+1.83%)
Apr 18, 2007	11.84	11.86	11.63	11.69	714,300	-0.21(-1.79%)
Apr 17, 2007	11.78	11.93	11.75	11.90	822,300	+0.16(+1.39%)
Apr 16, 2007	11.70	11.77	11.60	11.74	1,282,500	+0.05(+0.46%)
Apr 13, 2007	11.80	11.81	11.64	11.68	386,400	-0.13(-1.13%)
Apr 12, 2007	11.60	11.82	11.48	11.82	779,100	+0.20(+1.69%)
Apr 11, 2007	11.66	11.68	11.57	11.62	504,900	-0.04(-0.37%)
Apr 10, 2007	11.75	11.81	11.62	11.66	1,004,100	-0.09(-0.77%)
Apr 09, 2007	11.56	11.77	11.55	11.75	1,420,500	+0.19(+1.64%)
Apr 05, 2007	11.51	11.57	11.42	11.56	854,400	+0.01(+0.12%)
Apr 04, 2007	11.60	11.63	11.42	11.55	1,064,100	-0.07(-0.57%)
Apr 03, 2007	11.10	11.64	11.07	11.62	1,412,100	+0.58(+5.26%)

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.