Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	7.810	7.810	7.600	7.630	452,619	-0.13(-1.68%)
Jun 28, 2007	7.730	7.760	7.540	7.760	436,021	+0.05(+0.65%)
Jun 27, 2007	7.510	7.710	7.500	7.710	250,713	+0.15(+1.98%)
Jun 26, 2007	7.580	7.680	7.500	7.560	917,178	+0.01(+0.13%)
Jun 25, 2007	7.610	7.690	7.490	7.550	426,751	-0.06(-0.79%)
Jun 22, 2007	7.680	7.790	7.550	7.610	3,649,265	-0.09(-1.17%)
Jun 21, 2007	7.500	7.780	7.450	7.700	472,662	+0.20(+2.67%)
Jun 20, 2007	7.640	7.660	7.480	7.500	727,100	-0.08(-1.06%)
Jun 19, 2007	7.590	7.660	7.470	7.580	735,900	-0.01(-0.13%)
Jun 18, 2007	7.280	7.650	7.220	7.590	600,100	+0.39(+5.42%)
Jun 15, 2007	7.260	7.310	7.160	7.200	339,300	+0.03(+0.42%)
Jun 14, 2007	7.240	7.290	7.160	7.170	213,800	-0.10(-1.38%)
Jun 13, 2007	7.190	7.290	7.060	7.270	383,900	+0.11(+1.54%)
Jun 12, 2007	7.050	7.260	7.050	7.160	623,200	+0.04(+0.56%)
Jun 11, 2007	7.100	7.200	7.030	7.120	262,741	-0.02(-0.28%)
Jun 08, 2007	7.060	7.270	7.010	7.140	316,966	+0.10(+1.42%)
Jun 07, 2007	7.210	7.290	7.000	7.040	438,797	-0.22(-3.03%)
Jun 06, 2007	7.240	7.280	7.000	7.260	493,133	+0.02(+0.28%)
Jun 05, 2007	7.130	7.420	7.130	7.240	535,045	+0.04(+0.56%)
Jun 04, 2007	6.590	7.290	6.500	7.200	2,666,645	-0.75(-9.43%)
Jun 01, 2007	8.140	8.230	7.940	7.950	212,174	-0.12(-1.49%)
May 31, 2007	8.250	8.360	8.060	8.070	333,005	-0.16(-1.94%)
May 30, 2007	7.910	8.440	7.910	8.230	465,277	+0.26(+3.26%)
May 29, 2007	7.920	8.040	7.880	7.970	245,428	+0.04(+0.50%)
May 25, 2007	7.798	7.990	7.700	7.930	242,347	+0.24(+3.12%)
May 24, 2007	8.050	8.200	7.670	7.690	338,870	-0.35(-4.35%)
May 23, 2007	8.110	8.290	8.000	8.040	354,442	-0.03(-0.37%)
May 22, 2007	7.770	8.148	7.770	8.070	642,264	+0.28(+3.53%)
May 21, 2007	7.900	8.040	7.750	7.795	458,728	-0.05(-0.70%)
May 18, 2007	7.500	8.090	7.410	7.850	845,651	+0.40(+5.37%)
May 17, 2007	7.750	7.810	7.420	7.450	560,431	-0.33(-4.24%)
May 16, 2007	7.900	8.060	7.750	7.780	428,511	-0.06(-0.77%)
May 15, 2007	8.220	8.270	7.820	7.840	740,173	-0.26(-3.21%)
May 14, 2007	8.830	8.870	7.950	8.100	1,255,521	-0.70(-7.95%)
May 11, 2007	8.660	9.190	8.550	8.800	587,389	+0.29(+3.41%)
May 10, 2007	8.640	8.720	8.500	8.510	390,987	-0.19(-2.18%)
May 09, 2007	8.910	8.910	8.540	8.700	748,404	-0.22(-2.47%)
May 08, 2007	9.150	9.150	8.820	8.920	738,853	-0.18(-1.98%)
May 07, 2007	9.420	9.420	9.000	9.100	867,037	-0.18(-1.94%)
May 04, 2007	10.20	10.30	9.150	9.280	3,238,566	-2.96(-24.18%)
May 03, 2007	11.90	12.26	11.83	12.24	432,800	+0.34(+2.86%)
May 02, 2007	12.04	12.06	11.88	11.90	545,213	-0.10(-0.83%)
May 01, 2007	12.50	12.66	11.78	12.00	365,061	-0.45(-3.61%)
Apr 30, 2007	12.87	12.90	12.30	12.45	251,066	-0.44(-3.41%)
Apr 27, 2007	12.93	13.11	12.84	12.89	153,474	-0.08(-0.62%)
Apr 26, 2007	13.10	13.35	12.90	12.97	258,075	-0.15(-1.14%)
Apr 25, 2007	13.42	13.42	12.93	13.12	258,478	-0.23(-1.72%)
Apr 24, 2007	13.10	13.49	12.94	13.35	239,431	+0.30(+2.30%)
Apr 23, 2007	12.90	13.14	12.75	13.05	137,972	+0.15(+1.16%)
Apr 20, 2007	13.03	13.19	12.82	12.90	185,768	-0.09(-0.69%)
Apr 19, 2007	13.08	13.25	12.92	12.99	163,835	-0.17(-1.29%)
Apr 18, 2007	13.13	13.28	13.00	13.16	136,106	+0.01(+0.08%)
Apr 17, 2007	13.50	13.55	13.15	13.15	154,136	-0.40(-2.95%)
Apr 16, 2007	13.27	13.80	13.27	13.55	299,951	+0.43(+3.28%)
Apr 13, 2007	13.56	13.56	12.97	13.12	361,258	-0.37(-2.71%)
Apr 12, 2007	13.62	13.76	13.24	13.48	353,399	-0.26(-1.86%)
Apr 11, 2007	13.86	14.00	13.58	13.74	301,895	-0.14(-1.01%)
Apr 10, 2007	14.01	14.07	13.85	13.88	317,947	-0.14(-1.00%)
Apr 09, 2007	13.97	14.33	13.90	14.02	260,037	+0.15(+1.08%)
Apr 05, 2007	13.94	14.00	13.80	13.87	182,442	+0.00(+0.00%)
Apr 04, 2007	14.21	14.21	13.76	13.87	169,876	-0.26(-1.84%)
Apr 03, 2007	13.96	14.20	13.82	14.13	349,649	+0.19(+1.36%)

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.