Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	13.20	13.38	13.10	13.24	717,181	+0.11(+0.83%)
Jun 28, 2007	13.65	13.66	12.86	13.13	1,319,516	-0.52(-3.81%)
Jun 27, 2007	13.38	13.69	12.97	13.65	1,195,130	+0.12(+0.86%)
Jun 26, 2007	13.19	13.53	13.10	13.53	726,848	+0.39(+2.95%)
Jun 25, 2007	13.50	13.96	13.13	13.14	1,853,119	-1.87(-12.45%)
Jun 22, 2007	12.70	15.01	12.47	15.01	3,088,753	+2.31(+18.20%)
Jun 21, 2007	12.89	12.89	12.55	12.70	900,472	-0.24(-1.86%)
Jun 20, 2007	12.89	13.73	12.80	12.94	1,549,081	+0.14(+1.09%)
Jun 19, 2007	12.56	12.82	12.54	12.80	447,916	+0.16(+1.23%)
Jun 18, 2007	12.98	13.09	12.63	12.65	742,960	-0.29(-2.28%)
Jun 15, 2007	12.96	13.13	12.68	12.94	1,070,487	+0.29(+2.33%)
Jun 14, 2007	12.81	12.83	12.60	12.65	899,828	+0.13(+1.05%)
Jun 13, 2007	12.82	12.88	12.48	12.51	1,124,237	-0.30(-2.36%)
Jun 12, 2007	13.03	13.17	12.66	12.82	803,671	-0.25(-1.90%)
Jun 11, 2007	12.60	13.07	12.59	13.06	936,950	+0.47(+3.76%)
Jun 08, 2007	12.29	12.67	12.28	12.59	665,622	+0.33(+2.66%)
Jun 07, 2007	12.41	12.48	12.26	12.27	934,372	-0.12(-1.00%)
Jun 06, 2007	12.49	12.49	12.33	12.39	458,743	-0.13(-1.05%)
Jun 05, 2007	12.45	12.53	12.34	12.52	643,323	+0.03(+0.25%)
Jun 04, 2007	12.49	12.53	12.35	12.49	733,035	-0.03(-0.25%)
Jun 01, 2007	12.82	12.82	12.44	12.52	752,370	-0.20(-1.59%)
May 31, 2007	12.65	12.78	12.54	12.72	500,635	+0.11(+0.86%)
May 30, 2007	12.62	12.83	12.53	12.61	354,981	-0.07(-0.55%)
May 29, 2007	12.58	12.69	12.50	12.68	328,428	+0.11(+0.86%)
May 25, 2007	12.54	12.90	11.85	12.58	457,761	+0.03(+0.25%)
May 24, 2007	12.57	12.76	12.41	12.54	522,547	+0.02(+0.12%)
May 23, 2007	12.91	12.91	12.48	12.53	660,080	-0.26(-2.00%)
May 22, 2007	12.79	12.82	12.61	12.79	729,555	+0.05(+0.37%)
May 21, 2007	12.66	12.79	12.65	12.74	434,253	+0.12(+0.92%)
May 18, 2007	12.65	12.68	12.32	12.62	608,392	+0.03(+0.25%)
May 17, 2007	12.41	12.70	12.34	12.59	1,084,021	+0.19(+1.56%)
May 16, 2007	12.15	12.40	11.99	12.40	1,056,051	+0.31(+2.57%)
May 15, 2007	12.18	12.30	12.03	12.09	1,364,758	+0.04(+0.32%)
May 14, 2007	12.22	12.24	12.03	12.05	484,394	-0.18(-1.46%)
May 11, 2007	12.09	12.30	12.03	12.23	470,086	+0.32(+2.67%)
May 10, 2007	12.16	12.18	11.89	11.91	908,722	-0.26(-2.17%)
May 09, 2007	12.07	12.20	12.00	12.17	776,989	+0.07(+0.58%)
May 08, 2007	12.23	12.23	11.78	12.10	811,791	-0.15(-1.20%)
May 07, 2007	12.30	12.30	12.18	12.25	445,209	-0.05(-0.38%)
May 04, 2007	12.22	12.34	12.13	12.30	1,178,632	+0.08(+0.64%)
May 03, 2007	12.03	12.34	11.93	12.22	1,352,642	+0.20(+1.68%)
May 02, 2007	11.53	12.17	11.44	12.02	1,994,806	+0.72(+6.39%)
May 01, 2007	11.25	11.37	10.91	11.30	980,130	+0.12(+1.11%)
Apr 30, 2007	11.46	11.60	11.12	11.17	657,373	-0.20(-1.77%)
Apr 27, 2007	11.46	11.46	11.21	11.37	526,801	-0.09(-0.75%)
Apr 26, 2007	11.33	11.47	11.28	11.46	353,177	+0.16(+1.44%)
Apr 25, 2007	11.26	11.37	11.25	11.30	402,931	+0.12(+1.04%)
Apr 24, 2007	11.42	11.43	11.07	11.18	533,632	-0.20(-1.77%)
Apr 23, 2007	11.37	11.44	11.26	11.38	675,805	+0.09(+0.76%)
Apr 20, 2007	11.58	11.59	11.17	11.30	477,820	+0.13(+1.18%)
Apr 19, 2007	11.17	11.25	11.02	11.16	458,743	+0.05(+0.49%)
Apr 18, 2007	11.29	11.29	11.09	11.11	397,517	-0.18(-1.58%)
Apr 17, 2007	11.30	11.30	11.22	11.29	397,517	+0.04(+0.34%)
Apr 16, 2007	11.19	11.29	11.16	11.25	459,388	+0.14(+1.26%)
Apr 13, 2007	11.22	11.37	11.09	11.11	433,350	-0.06(-0.55%)
Apr 12, 2007	11.01	11.20	10.86	11.17	601,947	+0.14(+1.27%)
Apr 11, 2007	11.12	11.16	10.90	11.03	569,079	-0.04(-0.35%)
Apr 10, 2007	10.94	11.09	10.85	11.07	646,546	+0.14(+1.28%)
Apr 09, 2007	10.95	11.14	10.90	10.93	851,749	+0.03(+0.28%)
Apr 05, 2007	10.77	10.90	10.74	10.90	299,813	+0.18(+1.66%)
Apr 04, 2007	10.64	10.90	10.63	10.72	579,906	+0.10(+0.95%)
Apr 03, 2007	10.57	10.64	10.47	10.62	748,245	+0.10(+0.96%)

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.