Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	12.03	12.14	11.82	12.07	296,062	+0.10(+0.84%)
Jun 28, 2007	11.97	12.01	11.86	11.97	208,489	+0.03(+0.29%)
Jun 27, 2007	11.69	11.97	11.61	11.94	435,604	+0.00(+0.04%)
Jun 26, 2007	11.61	12.02	11.61	11.94	711,251	+0.32(+2.77%)
Jun 25, 2007	11.62	11.66	11.36	11.61	699,006	-0.03(-0.26%)
Jun 22, 2007	11.67	11.98	11.63	11.64	1,604,669	-0.00(-0.04%)
Jun 21, 2007	11.57	11.69	11.43	11.65	494,535	+0.01(+0.07%)
Jun 20, 2007	12.07	12.17	11.57	11.64	609,502	-0.36(-3.01%)
Jun 19, 2007	11.91	12.02	11.85	12.00	373,558	+0.06(+0.47%)
Jun 18, 2007	11.82	11.99	11.82	11.94	564,243	+0.16(+1.33%)
Jun 15, 2007	11.67	11.82	11.67	11.79	558,040	+0.25(+2.19%)
Jun 14, 2007	11.40	11.55	11.34	11.53	881,974	+0.10(+0.88%)
Jun 13, 2007	11.36	11.45	11.32	11.43	431,912	+0.08(+0.73%)
Jun 12, 2007	11.50	11.50	11.28	11.35	532,309	-0.24(-2.07%)
Jun 11, 2007	11.42	11.63	11.33	11.59	425,780	+0.17(+1.45%)
Jun 08, 2007	11.11	11.60	11.10	11.43	477,033	+0.30(+2.74%)
Jun 07, 2007	11.28	11.37	11.11	11.12	847,474	-0.19(-1.69%)
Jun 06, 2007	11.36	11.43	11.20	11.31	298,842	-0.12(-1.07%)
Jun 05, 2007	11.44	11.57	11.10	11.43	443,721	-0.01(-0.11%)
Jun 04, 2007	11.40	11.63	11.40	11.45	273,361	+0.05(+0.42%)
Jun 01, 2007	11.44	11.58	11.36	11.40	323,362	+0.03(+0.27%)
May 31, 2007	11.47	11.60	11.37	11.37	197,581	-0.07(-0.65%)
May 30, 2007	11.40	11.53	11.32	11.44	189,513	-0.00(-0.04%)
May 29, 2007	11.56	11.61	11.25	11.45	305,617	-0.05(-0.45%)
May 25, 2007	11.50	11.64	11.45	11.50	205,388	+0.06(+0.49%)
May 24, 2007	11.50	11.84	11.44	11.44	589,027	-0.13(-1.13%)
May 23, 2007	11.60	11.77	11.53	11.57	406,351	-0.03(-0.22%)
May 22, 2007	11.49	11.68	11.32	11.60	662,997	+0.08(+0.72%)
May 21, 2007	11.37	11.66	11.28	11.52	150,289	+0.12(+1.03%)
May 18, 2007	11.51	11.51	11.14	11.40	672,400	-0.10(-0.83%)
May 17, 2007	11.75	11.83	11.43	11.50	354,122	-0.28(-2.40%)
May 16, 2007	11.40	11.93	11.40	11.78	522,058	+0.47(+4.12%)
May 15, 2007	11.35	11.53	11.29	11.31	373,353	-0.07(-0.61%)
May 14, 2007	11.56	11.76	11.34	11.38	589,349	-0.21(-1.80%)
May 11, 2007	11.54	12.30	11.29	11.59	1,304,300	+0.35(+3.10%)
May 10, 2007	10.89	11.81	10.84	11.24	1,883,846	+0.54(+5.00%)
May 09, 2007	10.86	10.88	10.60	10.71	669,841	-0.13(-1.17%)
May 08, 2007	10.74	10.84	10.57	10.83	299,761	+0.05(+0.49%)
May 07, 2007	10.71	10.79	10.65	10.78	418,153	+0.07(+0.65%)
May 04, 2007	10.49	10.77	10.32	10.71	491,932	+0.27(+2.58%)
May 03, 2007	10.24	10.55	10.23	10.44	317,678	+0.19(+1.83%)
May 02, 2007	10.45	10.58	10.23	10.26	876,662	-0.22(-2.08%)
May 01, 2007	10.17	10.56	10.17	10.47	647,946	+0.17(+1.69%)
Apr 30, 2007	10.17	10.43	10.14	10.30	839,592	+0.11(+1.07%)
Apr 27, 2007	10.15	10.19	10.05	10.19	229,492	-0.00(-0.04%)
Apr 26, 2007	10.17	10.23	10.04	10.19	716,841	+0.00(+0.00%)
Apr 25, 2007	10.10	10.20	10.06	10.19	303,223	+0.09(+0.90%)
Apr 24, 2007	10.17	10.18	9.972	10.10	197,806	-0.03(-0.34%)
Apr 23, 2007	10.18	10.26	10.11	10.14	482,223	-0.07(-0.72%)
Apr 20, 2007	10.15	10.25	10.10	10.21	321,090	+0.17(+1.69%)
Apr 19, 2007	9.955	10.17	9.907	10.04	243,821	+0.01(+0.13%)
Apr 18, 2007	9.981	10.10	9.972	10.03	249,355	-0.01(-0.09%)
Apr 17, 2007	10.20	10.27	9.976	10.04	854,153	-0.19(-1.87%)
Apr 16, 2007	10.38	10.38	10.09	10.23	485,051	-0.13(-1.26%)
Apr 13, 2007	10.08	10.40	10.07	10.36	569,088	+0.25(+2.50%)
Apr 12, 2007	10.08	10.12	9.946	10.11	435,418	+0.03(+0.26%)
Apr 11, 2007	10.05	10.20	9.950	10.08	777,745	+0.09(+0.87%)
Apr 10, 2007	9.864	10.10	9.837	9.994	1,651,056	+0.25(+2.59%)
Apr 09, 2007	9.811	10.17	9.654	9.741	2,225,721	+0.60(+6.57%)
Apr 05, 2007	8.897	9.162	8.823	9.141	1,251,280	+0.29(+3.30%)
Apr 04, 2007	9.232	9.363	8.823	8.849	2,593,630	-0.37(-3.97%)
Apr 03, 2007	9.371	9.493	9.197	9.215	1,923,832	-0.14(-1.53%)

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.