Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	11.83	11.97	11.76	11.87	13,135,394	+0.04(+0.33%)
Jun 28, 2007	12.07	12.17	11.83	11.83	18,546,004	+0.34(+2.97%)
Jun 27, 2007	11.16	11.49	11.12	11.49	8,719,664	+0.33(+2.94%)
Jun 26, 2007	11.22	11.33	11.16	11.16	8,625,834	-0.03(-0.29%)
Jun 25, 2007	11.12	11.34	11.09	11.19	9,134,263	+0.12(+1.06%)
Jun 22, 2007	11.26	11.26	11.01	11.07	8,917,871	-0.21(-1.84%)
Jun 21, 2007	11.29	11.36	11.21	11.28	8,694,203	-0.00(-0.04%)
Jun 20, 2007	11.62	11.62	11.26	11.29	9,151,356	-0.26(-2.27%)
Jun 19, 2007	11.62	11.63	11.48	11.55	7,667,529	-0.08(-0.70%)
Jun 18, 2007	11.77	11.80	11.59	11.63	6,804,873	-0.14(-1.21%)
Jun 15, 2007	11.75	11.87	11.74	11.77	10,647,911	+0.11(+0.98%)
Jun 14, 2007	11.62	11.75	11.61	11.66	10,062,382	+0.02(+0.14%)
Jun 13, 2007	11.33	11.65	11.33	11.64	10,500,256	+0.37(+3.26%)
Jun 12, 2007	11.38	11.45	11.27	11.27	8,386,530	-0.21(-1.80%)
Jun 11, 2007	11.34	11.59	11.34	11.48	8,461,635	+0.14(+1.26%)
Jun 08, 2007	11.24	11.42	11.19	11.34	10,533,304	+0.10(+0.92%)
Jun 07, 2007	11.56	11.87	11.21	11.24	14,243,544	-0.36(-3.13%)
Jun 06, 2007	11.88	11.88	11.51	11.60	16,478,339	-0.27(-2.30%)
Jun 05, 2007	12.04	12.05	11.83	11.87	9,235,748	-0.21(-1.73%)
Jun 04, 2007	12.05	12.22	11.97	12.08	11,957,610	+0.03(+0.26%)
Jun 01, 2007	12.18	12.27	12.02	12.05	10,088,931	-0.13(-1.07%)
May 31, 2007	12.10	12.19	12.04	12.18	7,841,369	+0.13(+1.10%)
May 30, 2007	12.03	12.06	11.86	12.05	6,333,441	-0.01(-0.11%)
May 29, 2007	11.97	12.09	11.96	12.06	6,069,371	+0.16(+1.34%)
May 25, 2007	11.97	12.04	11.77	11.90	8,254,241	-0.04(-0.35%)
May 24, 2007	12.24	12.28	11.90	11.94	7,554,685	-0.32(-2.60%)
May 23, 2007	12.40	12.45	12.24	12.26	4,690,722	-0.15(-1.20%)
May 22, 2007	12.55	12.56	12.40	12.41	4,273,275	-0.10(-0.83%)
May 21, 2007	12.77	12.77	12.46	12.52	3,748,299	-0.00(-0.03%)
May 18, 2007	12.53	12.53	12.44	12.52	5,869,844	+0.10(+0.82%)
May 17, 2007	12.46	12.46	12.37	12.42	3,216,776	-0.06(-0.45%)
May 16, 2007	12.39	12.50	12.38	12.47	4,208,132	+0.08(+0.68%)
May 15, 2007	12.55	12.60	12.39	12.39	6,913,614	-0.05(-0.39%)
May 14, 2007	12.50	12.53	12.41	12.44	4,568,633	-0.01(-0.07%)
May 11, 2007	12.32	12.45	12.31	12.45	5,043,592	+0.19(+1.55%)
May 10, 2007	12.36	12.42	12.26	12.26	4,644,352	-0.14(-1.15%)
May 09, 2007	12.33	12.42	12.33	12.40	5,652,849	+0.07(+0.55%)
May 08, 2007	12.41	12.43	12.29	12.33	7,773,979	-0.10(-0.82%)
May 07, 2007	12.49	12.51	12.40	12.43	6,499,004	-0.05(-0.42%)
May 04, 2007	12.53	12.56	12.44	12.49	4,208,576	-0.04(-0.35%)
May 03, 2007	12.55	12.61	12.47	12.53	6,634,305	-0.12(-0.97%)
May 02, 2007	12.72	12.72	12.55	12.65	10,982,864	-0.03(-0.23%)
May 01, 2007	12.65	12.71	12.52	12.68	8,846,433	+0.14(+1.14%)
Apr 30, 2007	12.87	12.87	12.53	12.54	8,784,796	-0.05(-0.38%)
Apr 27, 2007	12.59	12.69	12.57	12.59	5,179,522	-0.11(-0.84%)
Apr 26, 2007	12.71	12.74	12.66	12.69	5,250,797	-0.01(-0.10%)
Apr 25, 2007	12.63	12.72	12.60	12.71	7,384,744	+0.12(+0.97%)
Apr 24, 2007	12.60	12.63	12.54	12.58	4,002,695	-0.01(-0.11%)
Apr 23, 2007	12.49	12.64	12.49	12.60	7,904,614	+0.11(+0.85%)
Apr 20, 2007	12.36	12.52	12.33	12.49	13,440,564	+0.24(+2.00%)
Apr 19, 2007	12.32	12.32	12.13	12.25	7,453,625	+0.05(+0.38%)
Apr 18, 2007	12.26	12.26	12.13	12.20	7,728,078	-0.07(-0.57%)
Apr 17, 2007	12.26	12.28	12.21	12.27	5,292,315	-0.03(-0.28%)
Apr 16, 2007	12.26	12.31	12.19	12.30	6,924,161	+0.05(+0.40%)
Apr 13, 2007	12.43	12.43	12.21	12.26	3,405,164	-0.05(-0.45%)
Apr 12, 2007	12.36	12.38	12.21	12.31	3,806,481	-0.05(-0.37%)
Apr 11, 2007	12.37	12.45	12.35	12.36	5,727,040	-0.08(-0.61%)
Apr 10, 2007	12.37	12.44	12.31	12.43	3,896,863	+0.03(+0.24%)
Apr 09, 2007	12.38	12.49	12.38	12.40	3,485,538	+0.01(+0.07%)
Apr 05, 2007	12.32	12.41	12.29	12.39	4,360,832	+0.08(+0.64%)
Apr 04, 2007	12.38	12.46	12.30	12.31	3,908,865	-0.06(-0.46%)
Apr 03, 2007	12.38	12.40	12.29	12.37	4,511,488	-0.00(-0.02%)

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.