Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	11.27	11.34	11.09	11.18	319,840	-0.03(-0.22%)
Jun 28, 2007	10.99	11.38	10.98	11.20	379,870	+0.22(+1.99%)
Jun 27, 2007	10.74	11.01	10.68	10.98	211,145	+0.13(+1.21%)
Jun 26, 2007	10.74	10.99	10.74	10.85	524,263	+0.21(+1.94%)
Jun 25, 2007	10.88	10.84	10.09	10.64	2,865,918	-0.24(-2.18%)
Jun 22, 2007	11.74	11.38	10.84	10.88	2,969,650	-0.71(-6.09%)
Jun 21, 2007	11.53	11.64	11.45	11.59	235,158	+0.02(+0.22%)
Jun 20, 2007	11.56	11.70	11.45	11.56	525,063	+0.03(+0.27%)
Jun 19, 2007	11.71	11.80	11.52	11.53	278,219	-0.15(-1.28%)
Jun 18, 2007	11.68	11.78	11.59	11.68	338,569	+0.00(+0.00%)
Jun 15, 2007	11.61	11.68	11.46	11.68	130,625	+0.08(+0.70%)
Jun 14, 2007	11.54	11.62	11.46	11.60	219,310	+0.04(+0.38%)
Jun 13, 2007	11.61	11.61	11.48	11.56	557,559	-0.06(-0.48%)
Jun 12, 2007	11.59	11.86	11.48	11.61	659,050	+0.04(+0.32%)
Jun 11, 2007	11.62	11.62	11.40	11.58	185,052	-0.11(-0.91%)
Jun 08, 2007	11.87	11.87	11.57	11.68	622,552	-0.06(-0.53%)
Jun 07, 2007	11.87	11.87	11.57	11.74	163,121	-0.14(-1.21%)
Jun 06, 2007	11.90	11.99	11.80	11.89	275,978	-0.06(-0.52%)
Jun 05, 2007	12.09	12.30	11.87	11.95	202,341	-0.12(-0.98%)
Jun 04, 2007	12.18	12.37	12.05	12.07	436,539	-0.09(-0.72%)
Jun 01, 2007	12.06	12.18	11.93	12.16	335,208	+0.07(+0.57%)
May 31, 2007	11.89	12.10	11.87	12.09	636,319	+0.11(+0.94%)
May 30, 2007	11.84	12.31	11.82	11.98	402,922	+0.14(+1.16%)
May 29, 2007	11.90	11.94	11.81	11.84	172,086	-0.14(-1.20%)
May 25, 2007	11.99	12.03	11.92	11.98	119,099	-0.03(-0.26%)
May 24, 2007	12.06	12.09	11.88	12.01	236,598	-0.05(-0.41%)
May 23, 2007	12.15	12.24	11.99	12.06	240,600	-0.14(-1.18%)
May 22, 2007	12.24	12.46	12.15	12.21	265,253	-0.10(-0.81%)
May 21, 2007	11.96	12.37	11.93	12.31	697,630	+0.23(+1.91%)
May 18, 2007	11.84	12.17	11.84	12.08	870,837	+0.21(+1.74%)
May 17, 2007	11.93	11.96	11.63	11.87	492,247	-0.16(-1.30%)
May 16, 2007	12.12	12.18	11.91	12.03	207,624	-0.14(-1.18%)
May 15, 2007	12.03	12.40	12.01	12.17	547,794	+0.16(+1.30%)
May 14, 2007	11.94	12.06	11.78	12.01	621,592	+0.07(+0.63%)
May 11, 2007	11.87	11.97	11.82	11.94	250,365	+0.07(+0.58%)
May 10, 2007	11.87	11.90	11.81	11.87	810,006	+0.00(+0.00%)
May 09, 2007	11.84	12.01	11.75	11.87	290,385	-0.01(-0.11%)
May 08, 2007	11.90	11.96	11.81	11.88	209,064	-0.06(-0.52%)
May 07, 2007	11.78	12.15	11.68	11.94	1,218,211	+0.32(+2.80%)
May 04, 2007	11.37	11.74	11.36	11.62	1,148,256	+0.31(+2.76%)
May 03, 2007	11.46	11.71	11.28	11.31	1,246,225	-0.21(-1.79%)
May 02, 2007	11.78	11.79	11.31	11.51	2,656,533	-0.26(-2.23%)
May 01, 2007	11.81	11.86	11.62	11.78	1,755,120	-0.03(-0.27%)
Apr 30, 2007	11.89	12.01	11.81	11.81	2,259,053	-0.06(-0.53%)
Apr 27, 2007	12.18	12.24	11.84	11.87	1,327,386	-0.32(-2.61%)
Apr 26, 2007	12.06	12.92	11.99	12.19	1,847,007	+0.27(+2.25%)
Apr 25, 2007	11.81	12.05	11.81	11.92	5,541,821	+0.11(+0.90%)

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.