Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	11.53	11.67	11.20	11.25	144,140	-0.31(-2.68%)
Jun 28, 2007	11.41	11.76	11.39	11.56	191,035	+0.18(+1.58%)
Jun 27, 2007	10.96	11.40	10.83	11.38	120,003	+0.29(+2.61%)
Jun 26, 2007	10.66	11.23	10.45	11.09	231,508	+0.47(+4.43%)
Jun 25, 2007	10.81	10.86	10.44	10.62	339,827	-0.19(-1.76%)
Jun 22, 2007	10.93	11.30	10.51	10.81	2,856,472	-0.14(-1.28%)
Jun 21, 2007	11.51	11.53	10.91	10.95	167,609	-0.55(-4.78%)
Jun 20, 2007	11.64	11.69	11.50	11.50	165,500	-0.11(-0.95%)
Jun 19, 2007	11.80	11.80	11.59	11.61	194,900	-0.16(-1.36%)
Jun 18, 2007	11.56	11.94	11.48	11.77	338,300	+0.22(+1.90%)
Jun 15, 2007	11.42	11.58	11.36	11.55	364,600	+0.21(+1.85%)
Jun 14, 2007	11.26	11.50	11.25	11.34	181,700	+0.12(+1.07%)
Jun 13, 2007	11.10	11.30	11.10	11.22	128,800	+0.07(+0.63%)
Jun 12, 2007	11.20	11.23	11.10	11.15	246,800	+0.04(+0.36%)
Jun 11, 2007	10.96	11.28	10.90	11.11	212,194	+0.11(+1.00%)
Jun 08, 2007	10.85	11.25	10.85	11.00	195,792	+0.16(+1.48%)
Jun 07, 2007	10.40	10.90	10.40	10.84	307,440	+0.37(+3.53%)
Jun 06, 2007	10.42	10.50	10.25	10.47	250,487	-0.03(-0.29%)
Jun 05, 2007	10.51	10.64	10.24	10.50	383,742	+0.00(+0.00%)
Jun 04, 2007	10.08	10.55	10.01	10.50	654,175	+0.49(+4.90%)
Jun 01, 2007	10.01	10.21	9.850	10.01	139,917	-0.04(-0.40%)
May 31, 2007	10.26	10.30	10.00	10.05	155,514	-0.22(-2.14%)
May 30, 2007	10.30	10.30	10.17	10.27	80,207	-0.13(-1.25%)
May 29, 2007	10.28	10.52	10.28	10.40	89,948	+0.05(+0.48%)
May 25, 2007	10.21	10.44	10.15	10.35	55,727	+0.12(+1.16%)
May 24, 2007	10.40	10.52	10.05	10.23	94,210	-0.21(-2.00%)
May 23, 2007	10.41	10.68	10.41	10.44	146,364	+0.01(+0.10%)
May 22, 2007	10.50	10.62	10.39	10.43	215,599	-0.07(-0.67%)
May 21, 2007	10.57	10.72	10.38	10.50	227,557	-0.01(-0.10%)
May 18, 2007	10.85	10.90	10.47	10.51	237,760	-0.24(-2.23%)
May 17, 2007	10.00	10.94	9.990	10.75	465,127	+0.75(+7.50%)
May 16, 2007	10.09	10.21	9.820	10.00	305,897	+0.19(+1.94%)
May 15, 2007	9.710	9.840	9.620	9.810	182,854	+0.24(+2.51%)
May 14, 2007	9.220	9.570	9.190	9.570	252,202	+0.40(+4.36%)
May 11, 2007	9.260	9.370	8.970	9.170	241,671	-0.11(-1.19%)
May 10, 2007	8.900	9.450	8.900	9.280	503,728	+0.21(+2.32%)
May 09, 2007	8.700	9.160	8.560	9.070	292,347	+0.32(+3.66%)
May 08, 2007	8.200	8.750	8.160	8.750	200,082	+0.56(+6.84%)
May 07, 2007	8.190	8.260	7.930	8.190	134,486	-0.05(-0.61%)
May 04, 2007	8.090	8.250	8.000	8.240	330,077	+0.14(+1.73%)
May 03, 2007	8.340	8.400	8.050	8.100	75,919	-0.20(-2.41%)
May 02, 2007	8.400	8.490	8.300	8.300	51,666	-0.10(-1.19%)
May 01, 2007	8.440	8.530	8.320	8.400	490,309	-0.07(-0.83%)
Apr 30, 2007	8.630	8.630	8.230	8.470	77,318	-0.11(-1.28%)
Apr 27, 2007	8.500	8.640	8.420	8.580	136,244	+0.10(+1.18%)
Apr 26, 2007	8.410	8.500	8.350	8.480	44,413	+0.12(+1.44%)
Apr 25, 2007	8.390	8.470	8.350	8.360	143,081	-0.09(-1.07%)
Apr 24, 2007	8.400	8.450	8.080	8.450	102,601	+0.07(+0.84%)
Apr 23, 2007	8.320	8.400	8.150	8.380	136,577	+0.06(+0.72%)
Apr 20, 2007	8.190	8.370	8.070	8.320	107,739	+0.10(+1.22%)
Apr 19, 2007	8.130	8.240	8.050	8.220	99,398	+0.12(+1.48%)
Apr 18, 2007	8.180	8.180	8.000	8.100	56,690	-0.08(-0.98%)
Apr 17, 2007	8.090	8.180	8.010	8.180	107,340	+0.06(+0.74%)
Apr 16, 2007	8.010	8.120	8.010	8.120	54,287	+0.06(+0.74%)
Apr 13, 2007	8.030	8.100	7.980	8.060	59,624	+0.06(+0.75%)
Apr 12, 2007	7.950	8.000	7.770	8.000	130,353	+0.05(+0.63%)
Apr 11, 2007	7.940	7.950	7.835	7.950	78,712	+0.03(+0.38%)
Apr 10, 2007	7.900	7.950	7.810	7.920	63,908	+0.04(+0.51%)
Apr 09, 2007	7.820	7.930	7.812	7.880	71,632	+0.10(+1.29%)
Apr 05, 2007	7.740	7.900	7.740	7.780	108,210	+0.09(+1.17%)
Apr 04, 2007	7.410	7.850	7.410	7.690	62,328	+0.38(+5.20%)
Apr 03, 2007	7.120	7.310	7.120	7.310	19,537	+0.07(+0.97%)

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.