Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	13.34	13.34	12.90	13.00	553,593	-0.18(-1.37%)
Jun 28, 2007	13.37	13.50	13.16	13.18	473,070	-0.19(-1.42%)
Jun 27, 2007	13.18	13.50	13.00	13.37	532,645	+0.03(+0.22%)
Jun 26, 2007	13.31	13.54	13.23	13.34	572,011	+0.07(+0.53%)
Jun 25, 2007	13.04	13.64	13.04	13.27	1,044,233	+0.13(+0.99%)
Jun 22, 2007	13.01	13.45	12.99	13.14	1,327,498	+0.04(+0.31%)
Jun 21, 2007	12.58	13.13	12.44	13.10	1,172,014	+0.23(+1.79%)
Jun 20, 2007	13.15	13.23	12.60	12.87	5,191,700	-0.24(-1.83%)
Jun 19, 2007	12.72	13.31	12.67	13.11	2,034,700	+0.97(+7.99%)
Jun 18, 2007	12.01	12.28	11.79	12.14	491,700	+0.04(+0.33%)
Jun 15, 2007	12.01	12.19	11.77	12.10	645,800	+0.30(+2.54%)
Jun 14, 2007	12.00	12.12	11.55	11.80	947,700	-0.03(-0.25%)
Jun 13, 2007	11.97	12.15	11.61	11.83	1,540,300	+0.68(+6.10%)
Jun 12, 2007	11.32	11.34	11.05	11.15	382,700	-0.24(-2.11%)
Jun 11, 2007	11.61	11.61	11.10	11.39	480,057	-0.06(-0.52%)
Jun 08, 2007	11.21	11.56	11.07	11.45	425,230	+0.24(+2.14%)
Jun 07, 2007	11.36	11.43	11.13	11.21	761,531	-0.21(-1.84%)
Jun 06, 2007	11.63	11.69	11.20	11.42	828,759	-0.25(-2.14%)
Jun 05, 2007	11.94	11.94	11.54	11.67	624,667	-0.33(-2.75%)
Jun 04, 2007	11.44	12.48	11.40	12.00	1,402,781	+1.00(+9.09%)
Jun 01, 2007	11.08	11.44	10.93	11.00	1,412,002	-0.06(-0.54%)
May 31, 2007	10.86	11.06	10.82	11.06	744,117	+0.20(+1.84%)
May 30, 2007	10.82	10.95	10.70	10.86	717,671	-0.05(-0.46%)
May 29, 2007	10.79	10.92	10.67	10.91	854,412	+0.12(+1.11%)
May 25, 2007	10.66	10.88	10.52	10.79	451,164	+0.19(+1.79%)
May 24, 2007	10.81	10.99	10.48	10.60	380,494	-0.20(-1.85%)
May 23, 2007	11.08	11.18	10.77	10.80	353,864	-0.27(-2.44%)
May 22, 2007	10.88	11.51	10.86	11.07	350,475	+0.22(+2.03%)
May 21, 2007	10.93	10.98	10.80	10.85	298,526	-0.07(-0.64%)
May 18, 2007	10.56	10.96	10.51	10.92	639,030	+0.37(+3.51%)
May 17, 2007	10.65	10.82	10.38	10.55	587,274	-0.13(-1.22%)
May 16, 2007	10.81	11.00	10.58	10.68	616,534	-0.12(-1.11%)
May 15, 2007	11.12	11.16	10.73	10.80	1,055,663	-0.37(-3.31%)
May 14, 2007	11.28	11.28	11.07	11.17	529,517	-0.10(-0.89%)
May 11, 2007	11.20	11.37	11.04	11.27	509,978	+0.21(+1.90%)
May 10, 2007	11.13	11.19	10.85	11.06	649,041	-0.14(-1.25%)
May 09, 2007	11.06	11.23	10.95	11.20	515,481	+0.07(+0.63%)
May 08, 2007	11.23	11.23	11.00	11.13	674,518	-0.18(-1.59%)
May 07, 2007	11.50	11.68	10.98	11.31	718,025	-0.23(-1.99%)
May 04, 2007	11.53	11.59	11.33	11.54	560,691	+0.06(+0.52%)
May 03, 2007	11.77	11.77	11.22	11.48	1,022,058	-0.37(-3.12%)
May 02, 2007	9.640	12.40	9.600	11.85	4,039,652	+2.67(+29.08%)
May 01, 2007	9.150	9.360	8.930	9.180	645,086	+0.00(+0.00%)
Apr 30, 2007	9.480	9.580	9.160	9.180	483,357	-0.27(-2.86%)
Apr 27, 2007	9.600	9.670	9.390	9.450	253,886	-0.22(-2.28%)
Apr 26, 2007	9.770	9.770	9.470	9.670	434,742	-0.15(-1.53%)
Apr 25, 2007	9.640	9.960	9.530	9.820	508,934	+0.27(+2.83%)
Apr 24, 2007	9.700	9.840	9.470	9.550	464,565	-0.16(-1.65%)
Apr 23, 2007	10.02	10.03	9.660	9.710	672,621	-0.29(-2.90%)
Apr 20, 2007	10.06	10.07	9.910	10.00	269,258	+0.10(+1.01%)
Apr 19, 2007	9.990	10.15	9.780	9.900	330,022	-0.18(-1.79%)
Apr 18, 2007	10.58	10.58	10.04	10.08	585,548	-0.56(-5.26%)
Apr 17, 2007	10.47	10.67	10.26	10.64	438,536	+0.14(+1.33%)
Apr 16, 2007	10.18	10.52	10.18	10.50	371,349	+0.35(+3.45%)
Apr 13, 2007	10.10	10.15	9.990	10.15	304,982	+0.01(+0.10%)
Apr 12, 2007	9.705	10.17	9.630	10.14	628,797	+0.42(+4.32%)
Apr 11, 2007	9.810	9.940	9.590	9.720	329,210	-0.07(-0.72%)
Apr 10, 2007	9.860	9.970	9.770	9.790	370,431	-0.03(-0.31%)
Apr 09, 2007	9.580	9.930	9.560	9.820	672,836	+0.31(+3.26%)
Apr 05, 2007	9.570	9.610	9.420	9.510	335,930	-0.11(-1.14%)
Apr 04, 2007	9.590	9.660	9.550	9.620	307,042	+0.01(+0.10%)
Apr 03, 2007	9.440	9.730	9.430	9.610	385,855	+0.17(+1.80%)

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.