Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	9.206	9.370	8.968	9.053	10,080,784	-0.03(-0.33%)
Jun 28, 2007	8.660	9.168	8.660	9.083	10,289,584	+0.46(+5.35%)
Jun 27, 2007	8.805	8.805	8.339	8.622	14,560,176	-0.22(-2.48%)
Jun 26, 2007	9.008	9.175	8.716	8.841	10,939,483	-0.05(-0.58%)
Jun 25, 2007	9.086	9.283	8.810	8.893	9,454,429	-0.19(-2.05%)
Jun 22, 2007	8.935	9.296	9.032	9.079	10,311,733	-0.08(-0.84%)
Jun 21, 2007	8.601	9.274	8.485	9.156	16,528,264	+0.60(+7.00%)
Jun 20, 2007	8.717	8.938	8.556	8.557	11,059,224	-0.11(-1.27%)
Jun 19, 2007	8.397	8.692	8.253	8.667	7,593,996	+0.24(+2.82%)
Jun 18, 2007	8.368	8.587	8.352	8.430	6,675,757	+0.12(+1.47%)
Jun 15, 2007	8.154	8.326	8.144	8.308	9,836,008	+0.32(+4.01%)
Jun 14, 2007	8.001	8.166	7.844	7.987	11,048,639	+0.10(+1.32%)
Jun 13, 2007	7.617	7.948	7.452	7.883	12,833,516	+0.39(+5.18%)
Jun 12, 2007	7.355	7.635	7.266	7.494	13,850,989	+0.13(+1.70%)
Jun 11, 2007	7.236	7.464	7.180	7.369	6,470,675	+0.13(+1.84%)
Jun 08, 2007	7.033	7.310	7.003	7.236	5,058,267	+0.24(+3.44%)
Jun 07, 2007	7.142	7.201	6.929	6.996	7,603,258	-0.18(-2.55%)
Jun 06, 2007	7.383	7.429	7.088	7.179	8,485,310	-0.21(-2.78%)
Jun 05, 2007	7.331	7.464	7.278	7.384	9,956,411	+0.05(+0.74%)
Jun 04, 2007	7.029	7.354	7.021	7.330	9,869,714	+0.33(+4.71%)
Jun 01, 2007	6.817	7.029	6.772	7.000	9,294,856	+0.24(+3.53%)
May 31, 2007	6.713	6.991	6.742	6.761	12,259,286	+0.05(+0.72%)
May 30, 2007	6.424	6.773	6.287	6.713	10,298,435	+0.30(+4.69%)
May 29, 2007	6.379	6.500	6.365	6.412	3,245,591	+0.01(+0.09%)
May 25, 2007	6.181	6.435	6.211	6.406	4,379,762	+0.23(+3.64%)
May 24, 2007	6.279	6.386	6.131	6.181	7,059,406	-0.10(-1.56%)
May 23, 2007	6.504	6.515	6.276	6.279	3,679,016	-0.21(-3.28%)
May 22, 2007	6.498	6.575	6.438	6.492	6,274,193	+0.00(+0.02%)
May 21, 2007	6.382	6.523	6.370	6.491	4,001,749	+0.12(+1.95%)
May 18, 2007	6.412	6.442	6.269	6.367	4,281,587	-0.02(-0.31%)
May 17, 2007	6.332	6.518	6.275	6.386	7,496,350	+0.05(+0.86%)
May 16, 2007	6.241	6.353	6.179	6.332	5,164,764	+0.13(+2.07%)
May 15, 2007	6.170	6.347	6.122	6.204	6,014,856	+0.03(+0.54%)
May 14, 2007	6.102	6.269	6.099	6.170	6,673,772	+0.09(+1.47%)
May 11, 2007	6.046	6.129	6.021	6.081	7,726,969	+0.04(+0.73%)
May 10, 2007	6.069	6.187	5.904	6.037	7,769,791	-0.05(-0.77%)
May 09, 2007	6.131	6.133	6.013	6.084	7,081,290	-0.05(-0.84%)
May 08, 2007	6.219	6.219	6.052	6.136	6,141,882	-0.08(-1.36%)
May 07, 2007	6.104	6.270	6.083	6.220	7,832,156	+0.14(+2.29%)
May 04, 2007	6.191	6.247	5.951	6.081	10,985,130	-0.13(-2.02%)
May 03, 2007	6.049	6.211	5.983	6.207	9,635,292	+0.16(+2.60%)
May 02, 2007	5.868	6.122	5.868	6.049	13,485,883	+0.23(+3.95%)
May 01, 2007	6.000	6.058	5.773	5.820	14,282,740	-0.18(-3.00%)
Apr 30, 2007	6.323	6.323	5.972	6.000	23,715,378	-0.51(-7.87%)
Apr 27, 2007	6.435	7.053	6.199	6.512	16,401,285	-0.40(-5.75%)
Apr 26, 2007	6.893	7.062	6.711	6.909	10,490,101	+0.20(+2.95%)
Apr 25, 2007	6.711	6.796	6.625	6.711	4,793,301	+0.04(+0.57%)
Apr 24, 2007	6.711	6.746	6.545	6.674	4,048,720	-0.00(-0.07%)
Apr 23, 2007	6.652	6.725	6.604	6.678	3,014,708	+0.03(+0.41%)
Apr 20, 2007	6.696	6.787	6.591	6.651	3,904,501	+0.07(+1.13%)
Apr 19, 2007	6.643	6.671	6.530	6.577	5,806,473	-0.15(-2.29%)
Apr 18, 2007	6.651	6.796	6.367	6.731	8,317,189	+0.08(+1.20%)
Apr 17, 2007	6.681	6.776	6.636	6.651	7,748,138	-0.04(-0.59%)
Apr 16, 2007	6.802	6.855	6.663	6.690	7,841,749	-0.01(-0.09%)
Apr 13, 2007	6.696	6.851	6.666	6.696	24,019,760	+0.16(+2.40%)
Apr 12, 2007	6.306	6.551	6.237	6.539	13,320,454	+0.24(+3.79%)
Apr 11, 2007	6.167	6.349	6.167	6.300	11,010,269	+0.15(+2.48%)
Apr 10, 2007	6.061	6.229	5.921	6.148	10,123,785	-0.10(-1.57%)
Apr 09, 2007	6.258	6.400	6.228	6.246	8,689,532	+0.03(+0.51%)
Apr 05, 2007	6.126	6.270	6.089	6.214	6,381,365	+0.14(+2.37%)
Apr 04, 2007	6.046	6.089	5.933	6.071	5,401,601	+0.10(+1.65%)
Apr 03, 2007	5.944	6.060	5.873	5.972	9,495,307	+0.08(+1.28%)

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.