Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	9.836	9.939	9.774	9.925	3,286,146	+0.14(+1.41%)
Jun 28, 2007	9.774	9.898	9.719	9.787	2,983,520	-0.11(-1.11%)
Jun 27, 2007	9.753	10.10	9.684	9.898	4,608,827	+0.14(+1.48%)
Jun 26, 2007	9.829	9.856	9.698	9.753	2,903,745	-0.06(-0.56%)
Jun 25, 2007	9.918	9.973	9.781	9.808	3,618,421	-0.08(-0.77%)
Jun 22, 2007	9.856	9.904	9.822	9.884	3,216,625	+0.06(+0.56%)
Jun 21, 2007	9.842	9.877	9.808	9.829	3,107,757	+0.00(+0.00%)
Jun 20, 2007	9.980	10.01	9.808	9.829	4,877,205	+0.03(+0.35%)
Jun 19, 2007	9.760	9.808	9.677	9.794	3,463,398	+0.08(+0.78%)
Jun 18, 2007	9.657	9.808	9.595	9.719	4,849,891	+0.06(+0.64%)
Jun 15, 2007	9.670	9.794	9.567	9.657	4,700,534	+0.08(+0.79%)
Jun 14, 2007	9.602	9.657	9.464	9.581	5,428,577	-0.04(-0.43%)
Jun 13, 2007	9.512	9.622	9.471	9.622	5,355,787	+0.10(+1.08%)
Jun 12, 2007	9.533	9.622	9.464	9.519	6,413,781	-0.08(-0.79%)
Jun 11, 2007	9.815	9.836	9.553	9.595	5,344,658	-0.25(-2.59%)
Jun 08, 2007	9.505	9.884	9.526	9.849	6,270,987	+0.19(+1.92%)
Jun 07, 2007	9.815	9.870	9.526	9.664	9,241,706	-0.32(-3.17%)
Jun 06, 2007	10.05	10.06	9.677	9.980	11,878,315	-0.26(-2.55%)
Jun 05, 2007	10.47	10.48	10.06	10.24	8,420,452	-0.23(-2.17%)
Jun 04, 2007	10.55	10.59	10.37	10.47	7,328,521	-0.14(-1.30%)
Jun 01, 2007	10.63	10.67	10.40	10.61	7,713,180	-0.02(-0.19%)
May 31, 2007	10.72	10.81	10.57	10.63	4,559,457	-0.11(-1.03%)
May 30, 2007	10.69	10.78	10.59	10.74	4,056,226	+0.07(+0.64%)
May 29, 2007	10.64	10.79	10.62	10.67	2,522,167	+0.02(+0.19%)
May 25, 2007	10.46	10.65	10.44	10.65	3,099,885	+0.19(+1.78%)
May 24, 2007	10.67	10.72	10.36	10.46	5,500,755	-0.20(-1.87%)
May 23, 2007	10.81	10.81	10.65	10.66	7,292,811	-0.10(-0.96%)
May 22, 2007	10.81	10.86	10.73	10.76	4,804,561	+0.01(+0.06%)
May 21, 2007	10.71	10.83	10.68	10.76	5,753,588	-0.02(-0.19%)
May 18, 2007	10.79	10.84	10.69	10.78	4,510,781	-0.03(-0.26%)
May 17, 2007	10.87	10.90	10.75	10.81	2,097,609	-0.09(-0.82%)
May 16, 2007	10.86	10.96	10.78	10.90	2,685,811	+0.11(+1.02%)
May 15, 2007	10.94	10.95	10.78	10.79	2,527,567	-0.07(-0.63%)
May 14, 2007	11.02	11.03	10.85	10.85	3,046,637	-0.06(-0.51%)
May 11, 2007	10.87	10.95	10.85	10.91	1,520,884	+0.09(+0.83%)
May 10, 2007	10.92	11.01	10.81	10.82	2,299,343	-0.17(-1.50%)
May 09, 2007	10.90	11.07	10.87	10.98	3,189,964	+0.10(+0.95%)
May 08, 2007	10.85	10.93	10.84	10.88	3,440,803	-0.03(-0.25%)
May 07, 2007	10.90	10.98	10.85	10.91	2,782,920	+0.07(+0.63%)
May 04, 2007	10.99	11.02	10.82	10.84	3,960,722	-0.10(-0.88%)
May 03, 2007	10.81	11.01	10.78	10.94	4,163,441	+0.09(+0.83%)
May 02, 2007	10.85	10.99	10.82	10.85	4,758,864	+0.02(+0.19%)
May 01, 2007	10.92	11.04	10.81	10.83	5,981,873	-0.12(-1.13%)
Apr 30, 2007	11.18	11.18	10.88	10.95	3,957,402	-0.19(-1.67%)
Apr 27, 2007	11.10	11.18	11.07	11.14	2,694,238	+0.03(+0.31%)
Apr 26, 2007	11.07	11.16	11.02	11.10	2,949,241	+0.05(+0.44%)
Apr 25, 2007	11.13	11.22	11.05	11.05	3,150,704	-0.03(-0.31%)
Apr 24, 2007	11.21	11.21	11.01	11.09	4,026,448	-0.06(-0.56%)
Apr 23, 2007	11.09	11.28	11.03	11.15	4,499,188	+0.14(+1.25%)
Apr 20, 2007	10.98	11.09	10.97	11.01	4,308,293	+0.06(+0.57%)
Apr 19, 2007	11.00	11.05	10.94	10.95	3,155,615	-0.10(-0.93%)
Apr 18, 2007	11.14	11.15	11.03	11.05	3,319,418	-0.06(-0.56%)
Apr 17, 2007	11.16	11.23	11.10	11.12	4,697,667	-0.01(-0.06%)
Apr 16, 2007	11.15	11.17	11.07	11.12	5,032,194	+0.17(+1.51%)
Apr 13, 2007	11.08	11.18	10.90	10.96	13,119,871	+0.25(+2.38%)
Apr 12, 2007	10.69	10.74	10.64	10.70	4,404,144	+0.00(+0.00%)
Apr 11, 2007	10.83	10.84	10.68	10.70	4,739,762	-0.06(-0.58%)
Apr 10, 2007	10.74	10.80	10.64	10.76	4,106,909	+0.06(+0.58%)
Apr 09, 2007	10.81	10.83	10.65	10.70	9,952,650	-0.17(-1.58%)
Apr 05, 2007	10.84	10.94	10.77	10.87	4,782,113	+0.06(+0.57%)
Apr 04, 2007	10.79	10.87	10.76	10.81	4,607,040	+0.03(+0.32%)
Apr 03, 2007	10.67	10.83	10.67	10.78	4,421,830	+0.12(+1.10%)

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.