Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	9.983	10.32	9.937	9.941	73,994	-0.03(-0.28%)
Jun 28, 2007	10.05	10.08	9.893	9.969	54,346	-0.06(-0.55%)
Jun 27, 2007	9.614	10.08	9.517	10.02	51,311	+0.29(+3.00%)
Jun 26, 2007	9.670	9.733	9.580	9.733	25,752	+0.13(+1.38%)
Jun 25, 2007	9.559	9.969	9.392	9.601	97,520	+0.01(+0.15%)
Jun 22, 2007	9.733	9.809	9.566	9.587	1,871,312	-0.20(-2.06%)
Jun 21, 2007	9.854	9.969	9.392	9.788	217,821	-0.12(-1.19%)
Jun 20, 2007	10.32	10.39	9.872	9.906	65,162	-0.37(-3.59%)
Jun 19, 2007	9.767	10.51	9.767	10.27	76,526	+0.45(+4.60%)
Jun 18, 2007	9.858	9.906	9.802	9.823	82,711	-0.06(-0.63%)
Jun 15, 2007	10.10	10.10	9.803	9.886	78,108	-0.01(-0.14%)
Jun 14, 2007	9.886	9.969	9.705	9.899	67,895	+0.08(+0.85%)
Jun 13, 2007	9.566	9.997	9.475	9.816	106,014	+0.22(+2.24%)
Jun 12, 2007	9.844	9.865	9.587	9.601	48,619	-0.19(-1.99%)
Jun 11, 2007	9.788	9.941	9.684	9.795	15,433	+0.06(+0.64%)
Jun 08, 2007	9.733	9.767	9.566	9.733	57,322	+0.03(+0.29%)
Jun 07, 2007	9.747	9.816	9.691	9.705	95,408	-0.06(-0.64%)
Jun 06, 2007	9.809	9.899	9.719	9.767	72,170	-0.24(-2.43%)
Jun 05, 2007	10.15	10.18	9.934	10.01	103,084	-0.30(-2.90%)
Jun 04, 2007	10.32	10.66	10.19	10.31	74,558	-0.15(-1.46%)
Jun 01, 2007	10.64	11.00	10.43	10.46	65,504	-0.22(-2.02%)
May 31, 2007	10.94	10.94	10.65	10.68	168,416	-0.15(-1.35%)
May 30, 2007	10.81	11.16	10.77	10.82	154,968	+0.03(+0.26%)
May 29, 2007	10.83	10.92	10.71	10.80	75,995	+0.03(+0.26%)
May 25, 2007	11.12	11.12	10.67	10.77	76,884	+0.08(+0.78%)
May 24, 2007	10.85	10.92	10.67	10.69	41,197	-0.22(-1.98%)
May 23, 2007	11.19	11.19	10.89	10.90	7,982	-0.06(-0.57%)
May 22, 2007	10.95	11.21	10.89	10.96	60,490	+0.01(+0.13%)
May 21, 2007	10.60	11.01	10.60	10.95	86,322	+0.35(+3.28%)
May 18, 2007	10.42	10.60	10.36	10.60	100,443	+0.23(+2.21%)
May 17, 2007	10.77	10.77	9.913	10.37	323,416	-0.46(-4.24%)
May 16, 2007	10.96	11.17	10.57	10.83	237,443	-0.11(-1.02%)
May 15, 2007	11.16	11.55	10.81	10.94	39,901	-0.25(-2.24%)
May 14, 2007	11.23	11.39	11.13	11.19	41,298	-0.11(-0.98%)
May 11, 2007	11.46	11.46	11.24	11.30	41,437	+0.01(+0.06%)
May 10, 2007	11.38	11.38	11.16	11.30	69,726	-0.20(-1.75%)
May 09, 2007	11.30	11.51	11.14	11.50	66,028	+0.13(+1.16%)
May 08, 2007	11.28	11.53	11.16	11.37	85,761	+0.00(+0.00%)
May 07, 2007	11.43	11.56	11.30	11.37	12,715	-0.26(-2.21%)
May 04, 2007	11.62	11.69	11.55	11.62	225,355	+0.06(+0.54%)
May 03, 2007	11.73	11.73	11.36	11.56	24,366	-0.19(-1.60%)
May 02, 2007	11.53	11.90	11.47	11.75	21,929	+0.23(+1.99%)
May 01, 2007	11.44	11.53	11.44	11.52	10,257	+0.04(+0.36%)
Apr 30, 2007	11.49	11.60	11.44	11.48	28,697	+0.01(+0.12%)
Apr 27, 2007	11.55	11.55	11.38	11.46	14,585	-0.06(-0.48%)
Apr 26, 2007	11.54	11.67	11.42	11.52	9,007	-0.06(-0.48%)
Apr 25, 2007	11.60	11.62	11.30	11.57	9,925	+0.07(+0.60%)
Apr 24, 2007	11.35	11.51	11.33	11.51	9,729	-0.01(-0.06%)
Apr 23, 2007	11.71	12.55	11.47	11.51	19,052	-0.22(-1.90%)
Apr 20, 2007	11.89	11.89	11.68	11.73	14,816	+0.09(+0.78%)
Apr 19, 2007	11.71	11.71	11.64	11.64	13,709	-0.17(-1.41%)
Apr 18, 2007	11.65	11.85	11.64	11.81	29,863	-0.11(-0.93%)
Apr 17, 2007	12.01	12.27	11.80	11.92	58,657	-0.10(-0.87%)
Apr 16, 2007	11.89	12.92	11.89	12.03	14,725	+0.27(+2.31%)
Apr 13, 2007	11.89	11.89	11.67	11.76	10,874	-0.19(-1.57%)
Apr 12, 2007	11.69	11.96	11.39	11.94	17,741	+0.18(+1.54%)
Apr 11, 2007	11.75	11.77	11.68	11.76	9,606	+0.01(+0.12%)
Apr 10, 2007	11.83	11.88	11.75	11.75	40,829	-0.04(-0.35%)
Apr 09, 2007	11.78	12.01	11.55	11.79	42,017	-0.02(-0.18%)
Apr 05, 2007	11.60	11.82	11.60	11.81	10,433	+0.10(+0.83%)
Apr 04, 2007	11.85	11.98	11.56	11.71	27,132	-0.25(-2.09%)
Apr 03, 2007	12.29	12.50	11.87	11.96	151,688	-0.31(-2.49%)

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.