Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	11.06	11.18	10.94	10.95	518,809	-0.09(-0.84%)
Jun 28, 2007	11.12	11.12	10.86	11.04	400,069	+0.19(+1.77%)
Jun 27, 2007	10.77	10.88	10.60	10.85	539,152	+0.08(+0.74%)
Jun 26, 2007	10.85	10.94	10.72	10.77	715,152	-0.08(-0.73%)
Jun 25, 2007	11.02	11.08	10.77	10.85	558,741	-0.17(-1.51%)
Jun 22, 2007	11.10	11.17	10.94	11.02	895,372	-0.14(-1.25%)
Jun 21, 2007	11.19	11.20	11.03	11.16	392,233	-0.08(-0.71%)
Jun 20, 2007	11.55	11.61	11.23	11.24	202,671	-0.27(-2.36%)
Jun 19, 2007	11.47	11.59	11.33	11.51	345,521	+0.03(+0.29%)
Jun 18, 2007	11.68	11.71	11.31	11.47	405,343	-0.21(-1.76%)
Jun 15, 2007	11.61	11.81	11.39	11.68	887,084	+0.51(+4.58%)
Jun 14, 2007	11.41	11.41	11.16	11.17	278,767	-0.23(-1.98%)
Jun 13, 2007	11.18	11.43	11.16	11.39	393,288	+0.23(+2.02%)
Jun 12, 2007	11.18	11.35	11.10	11.17	311,466	-0.07(-0.65%)
Jun 11, 2007	11.20	11.31	11.11	11.24	206,288	-0.01(-0.06%)
Jun 08, 2007	11.08	11.28	11.08	11.25	186,247	+0.11(+0.95%)
Jun 07, 2007	11.30	11.26	10.99	11.14	290,521	-0.16(-1.41%)
Jun 06, 2007	11.35	11.45	11.22	11.30	366,466	-0.13(-1.16%)
Jun 05, 2007	11.45	11.50	11.33	11.43	377,466	-0.14(-1.20%)
Jun 04, 2007	11.64	11.71	11.49	11.57	582,398	-0.11(-0.91%)
Jun 01, 2007	11.61	11.75	11.58	11.68	733,234	+0.04(+0.34%)
May 31, 2007	11.42	11.69	11.46	11.64	493,795	+0.22(+1.92%)
May 30, 2007	11.49	11.49	11.35	11.42	377,165	-0.19(-1.66%)
May 29, 2007	11.66	11.78	11.57	11.61	305,589	+0.01(+0.11%)
May 25, 2007	11.72	11.73	11.48	11.60	388,165	-0.11(-0.91%)
May 24, 2007	11.67	11.77	11.57	11.71	507,556	+0.01(+0.06%)
May 23, 2007	11.93	11.95	11.68	11.70	420,261	-0.19(-1.62%)
May 22, 2007	11.89	11.95	11.82	11.89	314,028	+0.01(+0.06%)
May 21, 2007	11.49	11.91	11.45	11.89	551,508	+0.35(+3.05%)
May 18, 2007	11.53	11.60	11.40	11.53	322,617	+0.00(+0.00%)
May 17, 2007	11.63	11.63	11.45	11.53	247,274	-0.15(-1.31%)
May 16, 2007	11.79	11.79	11.69	11.69	404,891	-0.09(-0.73%)
May 15, 2007	11.78	11.87	11.69	11.77	437,288	-0.01(-0.11%)
May 14, 2007	11.95	11.99	11.74	11.79	379,425	-0.16(-1.33%)
May 11, 2007	11.89	12.02	11.87	11.95	373,096	+0.17(+1.41%)
May 10, 2007	11.81	11.91	11.62	11.78	435,781	-0.12(-1.00%)
May 09, 2007	11.81	11.91	11.73	11.90	234,315	+0.02(+0.17%)
May 08, 2007	11.79	11.91	11.71	11.88	345,069	+0.01(+0.06%)
May 07, 2007	11.93	11.89	11.77	11.87	413,480	-0.06(-0.50%)
May 04, 2007	11.78	11.93	11.69	11.93	836,454	+0.25(+2.10%)
May 03, 2007	11.55	11.81	11.37	11.69	782,659	+0.01(+0.11%)
May 02, 2007	11.39	11.72	11.28	11.67	613,741	+0.27(+2.33%)
May 01, 2007	11.47	11.47	11.26	11.41	647,193	-0.09(-0.81%)
Apr 30, 2007	11.54	11.61	11.42	11.50	778,289	-0.12(-1.03%)
Apr 27, 2007	11.35	11.67	11.26	11.62	819,304	+0.23(+1.98%)
Apr 26, 2007	10.95	11.41	10.95	11.39	879,851	+0.41(+3.75%)
Apr 25, 2007	11.08	11.15	10.90	10.98	778,440	-0.02(-0.18%)
Apr 24, 2007	11.16	11.27	10.95	11.00	658,645	-0.16(-1.43%)
Apr 23, 2007	11.20	11.26	11.09	11.16	293,384	-0.07(-0.59%)
Apr 20, 2007	11.18	11.27	11.10	11.23	418,754	+0.19(+1.68%)
Apr 19, 2007	11.07	11.14	10.94	11.04	324,425	-0.10(-0.89%)
Apr 18, 2007	11.26	11.26	11.08	11.14	443,316	-0.12(-1.06%)
Apr 17, 2007	11.27	11.28	11.12	11.26	777,837	-0.02(-0.18%)
Apr 16, 2007	11.02	11.28	10.97	11.28	724,495	+0.35(+3.22%)
Apr 13, 2007	10.64	10.99	10.64	10.93	1,162,989	+0.33(+3.13%)
Apr 12, 2007	10.44	10.65	10.44	10.60	905,016	+0.11(+1.08%)
Apr 11, 2007	10.94	10.94	10.40	10.49	1,313,674	-0.45(-4.13%)
Apr 10, 2007	11.06	11.14	10.93	10.94	274,247	-0.15(-1.32%)
Apr 09, 2007	10.90	11.11	10.86	11.08	297,603	+0.19(+1.71%)
Apr 05, 2007	10.90	10.94	10.76	10.90	186,247	+0.01(+0.12%)
Apr 04, 2007	10.84	10.94	10.82	10.88	228,288	+0.05(+0.43%)
Apr 03, 2007	10.95	10.95	10.72	10.84	460,343	-0.11(-1.03%)

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.