Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	11.08	11.32	11.08	11.16	27,638	-0.01(-0.09%)
Jun 28, 2007	11.12	11.46	10.96	11.17	86,244	-0.06(-0.53%)
Jun 27, 2007	10.57	11.27	10.53	11.23	173,674	+0.86(+8.29%)
Jun 26, 2007	10.08	10.45	9.934	10.37	45,236	+0.28(+2.74%)
Jun 25, 2007	10.03	10.48	10.03	10.09	35,121	-0.01(-0.10%)
Jun 22, 2007	10.08	10.33	10.03	10.10	34,618	+0.09(+0.89%)
Jun 21, 2007	10.28	10.29	9.993	10.01	31,943	-0.30(-2.88%)
Jun 20, 2007	10.13	10.82	10.13	10.31	108,049	+0.28(+2.76%)
Jun 19, 2007	10.21	10.26	10.03	10.03	21,549	-0.33(-3.15%)
Jun 18, 2007	10.27	10.51	10.13	10.36	50,483	+0.32(+3.15%)
Jun 15, 2007	10.05	10.25	9.983	10.04	30,148	-0.19(-1.84%)
Jun 14, 2007	10.56	10.63	10.20	10.23	31,160	-0.25(-2.36%)
Jun 13, 2007	9.874	10.55	9.835	10.48	86,702	+0.58(+5.89%)
Jun 12, 2007	10.46	10.51	9.874	9.894	66,367	-0.70(-6.62%)
Jun 11, 2007	10.07	10.63	10.01	10.60	76,615	+0.63(+6.35%)
Jun 08, 2007	10.03	10.06	9.944	9.963	21,324	+0.04(+0.40%)
Jun 07, 2007	9.904	10.03	9.874	9.924	22,148	-0.06(-0.59%)
Jun 06, 2007	9.884	10.08	9.795	9.983	30,229	-0.12(-1.17%)
Jun 05, 2007	9.874	10.10	9.825	10.10	17,955	+0.23(+2.30%)
Jun 04, 2007	9.835	9.963	9.687	9.874	18,914	+0.09(+0.91%)
Jun 01, 2007	9.865	9.884	9.786	9.786	12,980	-0.12(-1.20%)
May 31, 2007	10.13	10.13	9.795	9.904	32,625	-0.16(-1.57%)
May 30, 2007	9.904	10.12	9.904	10.06	11,417	+0.06(+0.59%)
May 29, 2007	10.04	10.06	9.963	10.00	13,497	-0.04(-0.39%)
May 25, 2007	10.00	10.12	9.884	10.04	20,061	+0.03(+0.26%)
May 24, 2007	9.884	10.11	9.845	10.02	35,613	+0.18(+1.85%)
May 23, 2007	9.667	9.865	9.588	9.835	35,625	+0.22(+2.26%)
May 22, 2007	9.440	9.627	9.410	9.617	16,181	+0.26(+2.75%)
May 21, 2007	9.440	9.558	9.291	9.360	37,367	+0.03(+0.32%)
May 18, 2007	9.222	9.766	9.044	9.331	84,530	+0.07(+0.75%)
May 17, 2007	9.192	9.262	9.094	9.262	19,980	+0.15(+1.63%)
May 16, 2007	9.123	9.183	8.995	9.113	19,759	-0.03(-0.32%)
May 15, 2007	9.192	9.459	8.995	9.143	54,632	+0.16(+1.76%)
May 14, 2007	8.846	9.113	8.846	8.985	24,323	+0.12(+1.34%)
May 11, 2007	8.955	8.955	8.817	8.866	13,828	-0.13(-1.43%)
May 10, 2007	8.856	9.064	8.846	8.995	21,872	+0.07(+0.78%)
May 09, 2007	8.896	9.084	8.846	8.926	25,578	-0.19(-2.06%)
May 08, 2007	8.926	9.113	8.926	9.113	13,127	+0.10(+1.10%)
May 07, 2007	8.935	9.024	8.935	9.015	9,507	+0.02(+0.22%)
May 04, 2007	9.024	9.024	8.995	8.995	15,259	-0.04(-0.44%)
May 03, 2007	9.004	9.064	8.926	9.034	13,704	+0.08(+0.88%)
May 02, 2007	8.846	9.113	8.846	8.955	17,930	+0.09(+1.00%)
May 01, 2007	8.846	8.896	8.846	8.866	12,913	-0.02(-0.22%)
Apr 30, 2007	8.846	8.896	8.846	8.886	14,446	-0.03(-0.33%)
Apr 27, 2007	8.817	8.965	8.797	8.916	18,488	+0.02(+0.22%)
Apr 26, 2007	8.866	8.995	8.856	8.896	8,220	-0.02(-0.22%)
Apr 25, 2007	9.074	9.123	8.817	8.916	22,987	-0.11(-1.20%)
Apr 24, 2007	9.163	9.232	8.975	9.024	38,748	-0.05(-0.54%)
Apr 23, 2007	9.311	9.479	9.054	9.074	16,647	-0.24(-2.55%)
Apr 20, 2007	9.252	9.321	9.054	9.311	17,064	+0.07(+0.75%)
Apr 19, 2007	9.222	9.311	9.015	9.242	15,587	+0.11(+1.19%)
Apr 18, 2007	9.143	9.538	9.064	9.133	34,371	+0.00(+0.00%)
Apr 17, 2007	9.005	9.143	9.005	9.133	19,743	+0.16(+1.76%)
Apr 16, 2007	8.866	9.034	8.866	8.976	12,575	+0.11(+1.23%)
Apr 13, 2007	8.728	8.896	8.728	8.866	26,118	+0.21(+2.40%)
Apr 12, 2007	8.649	8.678	8.550	8.659	10,702	+0.07(+0.81%)
Apr 11, 2007	8.629	8.708	8.451	8.589	28,659	-0.01(-0.12%)
Apr 10, 2007	8.708	8.896	8.599	8.599	27,070	-0.05(-0.57%)
Apr 09, 2007	8.669	8.866	8.639	8.649	33,909	-0.02(-0.23%)
Apr 05, 2007	8.698	8.748	8.659	8.669	11,120	-0.07(-0.79%)
Apr 04, 2007	8.866	9.005	8.708	8.738	25,494	-0.07(-0.79%)
Apr 03, 2007	9.528	9.528	8.649	8.807	65,739	-0.33(-3.57%)

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.