Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	11.13	11.33	10.89	11.32	281,542	+0.17(+1.55%)
Jun 28, 2007	11.87	11.93	11.12	11.15	238,136	-0.68(-5.73%)
Jun 27, 2007	10.99	11.95	10.99	11.83	330,656	+0.87(+7.90%)
Jun 26, 2007	11.10	11.25	10.89	10.96	97,962	-0.06(-0.55%)
Jun 25, 2007	11.03	11.22	10.93	11.02	190,482	+0.02(+0.21%)
Jun 22, 2007	11.15	11.15	10.71	11.00	1,163,338	-0.14(-1.28%)
Jun 21, 2007	11.47	11.47	11.00	11.14	168,049	-0.37(-3.21%)
Jun 20, 2007	11.29	11.77	11.26	11.51	269,728	+0.31(+2.76%)
Jun 19, 2007	11.06	11.32	10.90	11.20	240,791	+0.17(+1.57%)
Jun 18, 2007	10.85	11.26	10.66	11.03	153,713	+0.19(+1.74%)
Jun 15, 2007	11.12	11.16	10.46	10.84	201,765	-0.13(-1.17%)
Jun 14, 2007	10.86	11.13	10.86	10.97	79,777	+0.13(+1.18%)
Jun 13, 2007	10.67	10.95	10.67	10.84	92,918	+0.16(+1.48%)
Jun 12, 2007	10.72	10.80	10.61	10.68	192,473	+0.02(+0.14%)
Jun 11, 2007	10.92	11.01	10.62	10.67	112,563	-0.21(-1.94%)
Jun 08, 2007	11.23	11.23	10.68	10.88	187,429	-0.34(-3.02%)
Jun 07, 2007	11.30	11.39	11.04	11.22	119,201	-0.07(-0.60%)
Jun 06, 2007	11.84	11.84	11.06	11.29	413,708	-0.63(-5.25%)
Jun 05, 2007	11.99	12.13	11.74	11.91	155,979	-0.08(-0.69%)
Jun 04, 2007	11.87	12.18	11.83	11.99	138,713	+0.09(+0.76%)
Jun 01, 2007	11.76	12.24	11.71	11.90	121,988	+0.19(+1.61%)
May 31, 2007	12.00	12.19	11.68	11.71	110,891	-0.23(-1.89%)
May 30, 2007	12.06	12.23	11.65	11.94	123,063	-0.13(-1.06%)
May 29, 2007	11.77	12.07	11.65	12.07	118,006	+0.20(+1.71%)
May 25, 2007	11.77	11.99	11.77	11.87	64,113	+0.05(+0.45%)
May 24, 2007	12.21	12.23	11.72	11.81	157,695	-0.38(-3.15%)
May 23, 2007	11.86	12.20	11.71	12.20	121,457	+0.29(+2.40%)
May 22, 2007	12.12	12.20	11.81	11.91	194,831	-0.15(-1.25%)
May 21, 2007	11.96	12.30	11.90	12.06	127,165	+0.07(+0.57%)
May 18, 2007	11.80	12.26	11.72	11.99	167,518	+0.13(+1.08%)
May 17, 2007	12.28	12.34	11.66	11.87	205,216	-0.41(-3.31%)
May 16, 2007	12.29	12.55	12.13	12.27	125,439	-0.02(-0.12%)
May 15, 2007	12.82	12.82	12.15	12.29	370,450	-0.59(-4.56%)
May 14, 2007	13.60	13.62	12.87	12.87	207,543	-0.75(-5.53%)
May 11, 2007	13.69	13.88	13.52	13.63	154,377	-0.28(-2.00%)
May 10, 2007	14.16	14.16	13.82	13.91	111,767	-0.28(-1.97%)
May 09, 2007	14.54	14.19	13.64	14.19	217,306	+0.00(+0.00%)
May 08, 2007	13.91	14.19	13.60	14.19	203,170	+0.23(+1.67%)
May 07, 2007	14.52	14.54	13.91	13.95	100,922	-0.55(-3.79%)
May 04, 2007	14.52	14.54	14.34	14.50	91,856	-0.04(-0.26%)
May 03, 2007	14.56	14.56	14.30	14.54	134,466	-0.02(-0.10%)
May 02, 2007	14.01	14.65	13.97	14.55	243,589	+0.57(+4.04%)
May 01, 2007	13.88	14.01	13.65	13.99	161,412	+0.18(+1.31%)
Apr 30, 2007	13.76	13.98	13.67	13.81	139,293	+0.02(+0.16%)
Apr 27, 2007	13.79	13.91	13.64	13.79	71,281	-0.07(-0.49%)
Apr 26, 2007	13.98	14.16	13.85	13.85	110,060	-0.13(-0.92%)
Apr 25, 2007	13.65	14.04	13.63	13.98	214,375	+0.37(+2.71%)
Apr 24, 2007	13.93	13.94	13.47	13.61	187,296	-0.31(-2.22%)
Apr 23, 2007	13.94	14.22	13.79	13.92	158,624	+0.17(+1.26%)
Apr 20, 2007	13.48	13.79	13.37	13.75	166,805	+0.38(+2.87%)
Apr 19, 2007	13.43	13.44	13.11	13.36	153,448	-0.07(-0.50%)
Apr 18, 2007	13.46	13.56	13.25	13.43	118,404	-0.08(-0.56%)
Apr 17, 2007	13.85	13.86	13.34	13.51	154,144	-0.40(-2.87%)
Apr 16, 2007	14.21	14.21	13.86	13.91	172,139	-0.22(-1.55%)
Apr 13, 2007	14.16	14.21	13.97	14.13	79,777	-0.02(-0.16%)
Apr 12, 2007	14.17	14.22	14.02	14.15	110,971	-0.08(-0.58%)
Apr 11, 2007	13.92	14.30	13.88	14.23	214,375	+0.24(+1.72%)
Apr 10, 2007	13.91	14.09	13.90	13.99	248,755	+0.08(+0.54%)
Apr 09, 2007	13.20	14.13	13.18	13.91	393,973	+0.81(+6.15%)
Apr 05, 2007	13.28	13.28	12.96	13.11	94,511	-0.17(-1.30%)
Apr 04, 2007	13.22	13.52	13.22	13.28	81,635	+0.06(+0.46%)
Apr 03, 2007	13.44	13.59	13.12	13.22	176,943	-0.12(-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.