Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	13.58	13.77	13.49	13.62	696,801	+0.11(+0.83%)
Jun 28, 2007	14.05	14.06	13.24	13.51	1,282,018	-0.54(-3.81%)
Jun 27, 2007	13.77	14.09	13.35	14.05	1,161,168	+0.12(+0.86%)
Jun 26, 2007	13.57	13.93	13.49	13.93	706,193	+0.40(+2.95%)
Jun 25, 2007	13.89	14.37	13.51	13.53	1,800,458	-1.92(-12.45%)
Jun 22, 2007	13.07	15.45	12.83	15.45	3,000,978	+2.38(+18.20%)
Jun 21, 2007	13.26	13.26	12.92	13.07	874,883	-0.25(-1.86%)
Jun 20, 2007	13.27	14.13	13.18	13.32	1,505,060	+0.14(+1.09%)
Jun 19, 2007	12.93	13.19	12.90	13.18	435,187	+0.16(+1.23%)
Jun 18, 2007	13.36	13.47	13.00	13.02	721,847	-0.30(-2.28%)
Jun 15, 2007	13.34	13.52	13.05	13.32	1,040,067	+0.30(+2.33%)
Jun 14, 2007	13.18	13.21	12.97	13.02	874,257	+0.14(+1.05%)
Jun 13, 2007	13.19	13.26	12.85	12.88	1,092,289	-0.31(-2.36%)
Jun 12, 2007	13.41	13.56	13.03	13.19	780,833	-0.26(-1.90%)
Jun 11, 2007	12.97	13.45	12.96	13.45	910,324	+0.49(+3.76%)
Jun 08, 2007	12.65	13.04	12.64	12.96	646,707	+0.34(+2.66%)
Jun 07, 2007	12.78	12.84	12.62	12.62	907,820	-0.13(-1.00%)
Jun 06, 2007	12.86	12.86	12.69	12.75	445,707	-0.14(-1.05%)
Jun 05, 2007	12.82	12.90	12.70	12.89	625,042	+0.03(+0.25%)
Jun 04, 2007	12.86	12.90	12.71	12.86	712,204	-0.03(-0.25%)
Jun 01, 2007	13.19	13.19	12.81	12.89	730,989	-0.21(-1.59%)
May 31, 2007	13.02	13.15	12.90	13.10	486,408	+0.11(+0.86%)
May 30, 2007	12.99	13.21	12.90	12.98	344,894	-0.07(-0.55%)
May 29, 2007	12.95	13.06	12.86	13.06	319,095	+0.11(+0.86%)
May 25, 2007	12.91	13.28	12.20	12.94	444,752	+0.03(+0.25%)
May 24, 2007	12.94	13.14	12.78	12.91	507,698	+0.02(+0.12%)
May 23, 2007	13.29	13.29	12.85	12.90	641,322	-0.26(-2.00%)
May 22, 2007	13.17	13.20	12.98	13.16	708,823	+0.05(+0.37%)
May 21, 2007	13.03	13.16	13.02	13.11	421,912	+0.12(+0.92%)
May 18, 2007	13.02	13.06	12.68	12.99	591,103	+0.03(+0.25%)
May 17, 2007	12.78	13.07	12.70	12.96	1,053,216	+0.20(+1.57%)
May 16, 2007	12.50	12.76	12.34	12.76	1,026,040	+0.32(+2.57%)
May 15, 2007	12.54	12.66	12.38	12.44	1,325,975	+0.04(+0.32%)
May 14, 2007	12.58	12.60	12.38	12.40	470,628	-0.18(-1.46%)
May 11, 2007	12.44	12.66	12.38	12.58	456,727	+0.33(+2.67%)
May 10, 2007	12.52	12.54	12.24	12.26	882,898	-0.27(-2.17%)
May 09, 2007	12.42	12.56	12.35	12.53	754,909	+0.07(+0.58%)
May 08, 2007	12.59	12.59	12.12	12.46	788,722	-0.15(-1.20%)
May 07, 2007	12.66	12.66	12.54	12.61	432,557	-0.05(-0.38%)
May 04, 2007	12.58	12.70	12.49	12.66	1,145,138	+0.08(+0.63%)
May 03, 2007	12.38	12.70	12.28	12.58	1,314,204	+0.21(+1.68%)
May 02, 2007	11.87	12.53	11.78	12.37	1,938,119	+0.74(+6.39%)
May 01, 2007	11.58	11.70	11.23	11.63	952,278	+0.13(+1.11%)
Apr 30, 2007	11.79	11.94	11.44	11.50	638,692	-0.21(-1.77%)
Apr 27, 2007	11.79	11.79	11.54	11.71	511,830	-0.09(-0.74%)
Apr 26, 2007	11.66	11.80	11.61	11.79	343,140	+0.17(+1.44%)
Apr 25, 2007	11.59	11.70	11.58	11.63	391,481	+0.12(+1.04%)
Apr 24, 2007	11.75	11.76	11.39	11.51	518,468	-0.21(-1.77%)
Apr 23, 2007	11.70	11.77	11.59	11.71	656,601	+0.09(+0.76%)
Apr 20, 2007	11.92	11.93	11.50	11.63	464,241	+0.14(+1.18%)
Apr 19, 2007	11.50	11.58	11.35	11.49	445,707	+0.06(+0.49%)
Apr 18, 2007	11.62	11.62	11.42	11.43	386,221	-0.18(-1.58%)
Apr 17, 2007	11.63	11.63	11.55	11.62	386,221	+0.04(+0.35%)
Apr 16, 2007	11.51	11.62	11.48	11.58	446,333	+0.14(+1.26%)
Apr 13, 2007	11.55	11.70	11.42	11.43	421,036	-0.06(-0.56%)
Apr 12, 2007	11.33	11.53	11.18	11.50	584,842	+0.14(+1.27%)
Apr 11, 2007	11.44	11.48	11.22	11.35	552,907	-0.04(-0.35%)
Apr 10, 2007	11.26	11.42	11.17	11.39	628,172	+0.14(+1.28%)
Apr 09, 2007	11.27	11.47	11.22	11.25	827,545	+0.03(+0.29%)
Apr 05, 2007	11.08	11.22	11.06	11.22	291,293	+0.18(+1.66%)
Apr 04, 2007	10.95	11.22	10.94	11.04	563,427	+0.10(+0.95%)
Apr 03, 2007	10.88	10.96	10.78	10.93	726,982	+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.