Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	17.38	17.76	17.34	17.38	7,600	+0.02(+0.10%)
Jun 28, 2007	17.36	17.36	16.75	17.36	12,300	+0.75(+4.53%)
Jun 27, 2007	16.61	16.77	16.21	16.61	13,900	-0.40(-2.34%)
Jun 26, 2007	17.01	17.60	17.00	17.01	30,525	-0.27(-1.55%)
Jun 25, 2007	17.28	17.76	16.53	17.28	22,950	+0.72(+4.34%)
Jun 22, 2007	14.66	16.80	15.39	16.56	10,798	+1.90(+12.98%)
Jun 21, 2007	14.66	14.66	14.35	14.66	21,050	+0.46(+3.21%)
Jun 20, 2007	14.20	14.42	14.29	14.20	900	+0.00(+0.00%)
Jun 19, 2007	14.20	14.41	14.30	14.20	10,237	+0.00(+0.00%)
Jun 18, 2007	14.20	14.42	14.39	14.20	500	+0.00(+0.00%)
Jun 15, 2007	14.20	14.60	14.34	14.20	6,100	+0.00(+0.00%)
Jun 14, 2007	14.20	14.36	14.16	14.20	300	+0.00(+0.00%)
Jun 13, 2007	14.20	14.05	13.52	14.20	2,200	+0.00(+0.00%)
Jun 12, 2007	14.20	13.65	13.47	14.20	9,000	+0.00(+0.00%)
Jun 11, 2007	14.20	14.20	14.20	14.20	0	+0.00(+0.00%)
Jun 08, 2007	14.20	14.30	14.08	14.20	16,500	+0.05(+0.38%)
Jun 07, 2007	14.15	14.50	14.15	14.15	8,800	-0.29(-2.01%)
Jun 06, 2007	14.44	14.44	14.21	14.44	9,225	+0.13(+0.92%)
Jun 05, 2007	14.30	14.91	14.14	14.30	13,300	+0.17(+1.21%)
Jun 04, 2007	14.13	14.26	13.75	14.13	35,550	+0.68(+5.03%)
Jun 01, 2007	13.46	13.46	12.00	13.46	16,400	+1.39(+11.51%)
May 31, 2007	12.07	12.16	11.86	12.07	11,500	+0.20(+1.65%)
May 30, 2007	11.87	11.87	11.63	11.87	5,500	+0.09(+0.79%)
May 29, 2007	11.78	11.92	11.78	11.78	4,159	-0.01(-0.10%)
May 25, 2007	11.79	12.03	11.79	11.79	4,800	-0.02(-0.21%)
May 24, 2007	11.98	12.12	11.81	11.81	3,308	-0.16(-1.37%)
May 23, 2007	11.98	12.21	11.82	11.98	6,916	+0.17(+1.40%)
May 22, 2007	11.50	11.94	11.67	11.81	88,200	+0.31(+2.73%)
May 21, 2007	11.50	11.50	11.50	11.50	0	+0.00(+0.00%)
May 18, 2007	11.50	11.50	11.48	11.50	42,000	+0.14(+1.20%)
May 17, 2007	11.36	11.53	11.23	11.36	76,723	-0.12(-1.07%)
May 16, 2007	11.49	11.71	11.48	11.49	41,700	-0.21(-1.77%)
May 15, 2007	11.69	11.92	11.69	11.69	8,457	-0.13(-1.09%)
May 14, 2007	11.82	12.00	11.74	11.82	9,173	-0.02(-0.20%)
May 11, 2007	11.85	12.03	11.85	11.85	3,100	-0.01(-0.09%)
May 10, 2007	11.86	12.34	11.81	11.86	12,700	-0.32(-2.66%)
May 09, 2007	12.18	12.24	12.03	12.18	13,600	-0.00(-0.03%)
May 08, 2007	12.18	12.44	11.94	12.18	10,100	-0.27(-2.13%)
May 07, 2007	12.45	12.62	12.37	12.45	11,587	+0.02(+0.13%)
May 04, 2007	12.43	12.52	12.32	12.43	4,100	+0.14(+1.15%)
May 03, 2007	12.29	12.29	11.96	12.29	5,700	+0.37(+3.12%)
May 02, 2007	11.92	11.92	11.39	11.92	13,600	+0.52(+4.54%)
May 01, 2007	11.40	11.50	11.27	11.40	15,800	-0.10(-0.86%)
Apr 30, 2007	11.50	11.62	11.49	11.50	7,200	-0.07(-0.63%)
Apr 27, 2007	11.69	11.81	11.44	11.57	13,700	-0.11(-0.97%)
Apr 26, 2007	11.69	11.87	11.67	11.69	4,700	-0.33(-2.75%)
Apr 25, 2007	12.09	12.33	11.96	12.02	9,800	-0.07(-0.57%)
Apr 24, 2007	12.09	12.45	12.03	12.09	22,948	-0.41(-3.25%)
Apr 23, 2007	12.49	12.54	12.35	12.49	8,550	+0.01(+0.10%)
Apr 20, 2007	12.48	12.87	12.48	12.48	19,500	+0.09(+0.70%)
Apr 19, 2007	12.20	12.39	12.13	12.39	14,200	+0.19(+1.54%)
Apr 18, 2007	12.20	12.40	12.05	12.20	9,300	-0.00(-0.03%)
Apr 17, 2007	12.21	12.34	12.17	12.21	18,400	-0.20(-1.62%)
Apr 16, 2007	12.41	12.49	12.33	12.41	24,900	-0.00(-0.02%)
Apr 13, 2007	12.41	12.48	12.24	12.41	3,000	+0.14(+1.15%)
Apr 12, 2007	12.27	12.44	12.22	12.27	5,941	-0.14(-1.13%)
Apr 11, 2007	12.41	12.52	12.20	12.41	7,990	-0.00(-0.02%)
Apr 10, 2007	12.41	12.64	12.30	12.41	13,500	+0.03(+0.22%)
Apr 09, 2007	12.38	12.39	12.26	12.38	13,900	-0.02(-0.15%)
Apr 05, 2007	12.40	12.42	12.37	12.40	13,295	-0.01(-0.12%)
Apr 04, 2007	12.42	12.85	12.34	12.42	13,482	-0.21(-1.64%)
Apr 03, 2007	12.62	12.72	12.16	12.62	13,310	+0.51(+4.23%)

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.