Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	8.406	8.406	7.742	7.854	4,578,232	-0.45(-5.40%)
Jun 28, 2007	8.406	8.423	8.303	8.303	1,119,522	-0.09(-1.13%)
Jun 27, 2007	8.337	8.449	8.277	8.397	1,222,113	+0.09(+1.14%)
Jun 26, 2007	8.501	8.561	8.303	8.303	1,427,412	-0.17(-2.03%)
Jun 25, 2007	8.656	8.673	8.363	8.475	1,740,199	-0.26(-2.96%)
Jun 22, 2007	8.760	8.837	8.622	8.734	2,071,576	-0.11(-1.27%)
Jun 21, 2007	8.544	8.880	8.449	8.846	4,188,415	+0.33(+3.85%)
Jun 20, 2007	9.053	9.104	8.268	8.518	7,059,809	-0.51(-5.64%)
Jun 19, 2007	9.855	9.889	8.932	9.027	5,788,587	-0.91(-9.19%)
Jun 18, 2007	10.86	11.12	9.898	9.941	4,371,684	-0.95(-8.71%)
Jun 15, 2007	10.92	10.96	10.81	10.89	593,739	+0.10(+0.96%)
Jun 14, 2007	10.76	10.92	10.68	10.79	800,661	+0.05(+0.48%)
Jun 13, 2007	10.78	10.87	10.68	10.73	655,677	-0.03(-0.24%)
Jun 12, 2007	11.03	11.03	10.73	10.76	513,708	-0.28(-2.58%)
Jun 11, 2007	10.80	11.05	10.67	11.04	534,677	+0.23(+2.15%)
Jun 08, 2007	10.91	10.91	10.67	10.81	871,941	-0.15(-1.34%)
Jun 07, 2007	10.48	11.21	10.44	10.96	1,186,289	-0.34(-2.98%)
Jun 06, 2007	11.29	11.38	11.24	11.29	355,385	-0.07(-0.61%)
Jun 05, 2007	11.24	11.50	11.21	11.36	573,523	+0.05(+0.46%)
Jun 04, 2007	11.35	11.51	11.24	11.31	490,547	-0.05(-0.45%)
Jun 01, 2007	11.06	11.49	11.05	11.36	845,320	+0.33(+2.97%)
May 31, 2007	10.90	11.06	10.87	11.04	707,348	+0.14(+1.27%)
May 30, 2007	10.73	10.93	10.52	10.90	401,081	+0.04(+0.40%)
May 29, 2007	10.78	10.90	10.73	10.85	282,192	+0.12(+1.12%)
May 25, 2007	10.77	10.97	10.63	10.73	411,376	-0.01(-0.08%)
May 24, 2007	10.44	10.85	10.42	10.74	1,284,092	+0.27(+2.55%)
May 23, 2007	10.55	10.70	10.43	10.48	616,365	-0.04(-0.41%)
May 22, 2007	10.55	10.79	10.40	10.52	1,279,043	+0.00(+0.00%)
May 21, 2007	10.50	10.68	10.45	10.52	679,088	-0.02(-0.16%)
May 18, 2007	10.73	10.73	10.51	10.54	785,249	-0.19(-1.77%)
May 17, 2007	10.79	10.84	10.70	10.73	407,382	-0.11(-1.03%)
May 16, 2007	11.01	11.11	10.79	10.84	575,870	-0.11(-1.02%)
May 15, 2007	11.21	11.26	10.94	10.95	549,155	-0.24(-2.16%)
May 14, 2007	11.02	11.26	10.95	11.19	550,626	+0.19(+1.72%)
May 11, 2007	11.14	11.79	10.94	11.00	715,665	-0.86(-7.27%)
May 10, 2007	11.79	11.88	11.58	11.86	406,307	+0.00(+0.00%)
May 09, 2007	11.62	11.95	11.61	11.86	590,602	+0.15(+1.25%)
May 08, 2007	11.73	11.77	11.50	11.72	219,179	-0.09(-0.80%)
May 07, 2007	11.65	11.85	11.51	11.81	318,897	+0.12(+1.03%)
May 04, 2007	11.72	11.72	11.41	11.69	273,838	+0.03(+0.22%)
May 03, 2007	11.65	11.85	11.55	11.67	375,381	+0.03(+0.30%)
May 02, 2007	11.38	11.66	11.23	11.63	380,650	+0.23(+2.04%)
May 01, 2007	11.38	11.49	11.13	11.40	295,650	+0.03(+0.23%)
Apr 30, 2007	11.59	11.60	11.23	11.37	380,682	-0.22(-1.93%)
Apr 27, 2007	11.43	11.67	11.30	11.60	311,432	+0.16(+1.36%)
Apr 26, 2007	11.39	11.48	11.14	11.44	337,856	+0.02(+0.15%)
Apr 25, 2007	11.54	11.56	11.33	11.42	728,181	-0.10(-0.90%)
Apr 24, 2007	11.29	11.64	11.17	11.53	516,230	+0.16(+1.36%)
Apr 23, 2007	11.72	11.76	11.31	11.37	426,375	-0.40(-3.37%)
Apr 20, 2007	11.60	11.78	11.47	11.77	531,857	+0.26(+2.25%)
Apr 19, 2007	11.40	11.53	11.26	11.51	410,984	+0.00(+0.00%)
Apr 18, 2007	11.35	11.53	11.34	11.51	296,591	+0.09(+0.83%)
Apr 17, 2007	11.29	11.44	11.13	11.41	384,159	+0.11(+0.99%)
Apr 16, 2007	11.21	11.35	11.16	11.30	391,421	+0.14(+1.24%)
Apr 13, 2007	11.20	11.20	10.98	11.16	245,677	+0.03(+0.31%)
Apr 12, 2007	11.03	11.16	10.95	11.13	311,087	+0.05(+0.47%)
Apr 11, 2007	11.10	11.16	10.95	11.08	707,662	-0.04(-0.39%)
Apr 10, 2007	11.05	11.15	10.97	11.12	469,617	+0.04(+0.39%)
Apr 09, 2007	10.80	11.34	10.78	11.08	1,129,773	+0.27(+2.47%)
Apr 05, 2007	10.81	10.82	10.73	10.81	237,333	-0.03(-0.24%)
Apr 04, 2007	10.89	10.91	10.75	10.84	335,143	-0.04(-0.40%)
Apr 03, 2007	10.91	10.95	10.67	10.88	612,879	+0.03(+0.32%)

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.