Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	13.15	13.15	12.73	12.75	446,339	-0.41(-3.10%)
Jun 28, 2007	13.10	13.22	13.01	13.16	365,291	+0.06(+0.46%)
Jun 27, 2007	12.56	13.14	12.47	13.10	499,110	+0.42(+3.31%)
Jun 26, 2007	12.66	12.88	12.54	12.68	564,541	+0.09(+0.73%)
Jun 25, 2007	12.79	12.78	12.55	12.59	694,415	-0.20(-1.57%)
Jun 22, 2007	12.77	12.89	12.71	12.79	795,848	-0.03(-0.24%)
Jun 21, 2007	12.66	12.94	12.39	12.82	521,468	+0.07(+0.52%)
Jun 20, 2007	13.02	13.08	12.74	12.75	418,391	-0.21(-1.60%)
Jun 19, 2007	12.83	12.98	12.70	12.96	436,475	+0.07(+0.57%)
Jun 18, 2007	12.76	12.93	12.69	12.88	455,709	+0.13(+1.05%)
Jun 15, 2007	12.80	13.33	12.73	12.75	969,452	+0.22(+1.75%)
Jun 14, 2007	12.61	12.64	12.48	12.53	821,001	-0.05(-0.39%)
Jun 13, 2007	12.22	12.63	12.17	12.58	475,273	+0.41(+3.40%)
Jun 12, 2007	12.20	12.37	12.07	12.17	813,603	-0.09(-0.70%)
Jun 11, 2007	12.16	12.40	12.08	12.25	854,373	+0.08(+0.65%)
Jun 08, 2007	12.20	12.26	12.12	12.17	867,525	-0.06(-0.50%)
Jun 07, 2007	12.34	12.34	12.13	12.23	855,031	-0.10(-0.84%)
Jun 06, 2007	12.47	12.52	12.28	12.34	900,898	-0.19(-1.55%)
Jun 05, 2007	12.99	12.99	12.51	12.53	659,562	-0.56(-4.27%)
Jun 04, 2007	12.80	13.23	12.65	13.09	978,165	+0.22(+1.70%)
Jun 01, 2007	12.76	12.92	12.73	12.87	951,532	+0.16(+1.24%)
May 31, 2007	12.47	12.77	12.47	12.71	779,408	+0.30(+2.45%)
May 30, 2007	12.25	12.47	12.18	12.41	646,575	+0.03(+0.25%)
May 29, 2007	12.31	12.46	12.24	12.38	1,065,049	+0.07(+0.54%)
May 25, 2007	11.86	12.51	11.60	12.31	2,461,359	+0.44(+3.69%)
May 24, 2007	13.08	12.77	11.70	11.87	1,902,901	-0.88(-6.91%)
May 23, 2007	12.74	13.04	12.74	12.76	465,573	+0.08(+0.62%)
May 22, 2007	12.64	12.74	12.51	12.68	375,483	+0.04(+0.29%)
May 21, 2007	12.65	12.85	12.56	12.64	602,023	-0.01(-0.05%)
May 18, 2007	12.53	12.71	12.45	12.65	313,012	+0.12(+0.92%)
May 17, 2007	12.23	12.59	12.22	12.53	526,894	+0.26(+2.13%)
May 16, 2007	12.23	12.31	12.12	12.27	340,138	+0.09(+0.70%)
May 15, 2007	12.13	12.42	12.07	12.18	758,037	+0.04(+0.35%)
May 14, 2007	12.50	12.53	12.09	12.14	1,114,450	-0.39(-3.11%)
May 11, 2007	12.54	12.72	12.44	12.53	1,068,583	-0.01(-0.10%)
May 10, 2007	12.13	12.88	12.13	12.54	2,526,645	-0.09(-0.72%)
May 09, 2007	12.38	12.73	12.35	12.63	666,631	+0.19(+1.56%)
May 08, 2007	12.76	12.76	12.40	12.44	1,057,733	-0.40(-3.13%)
May 07, 2007	12.80	12.90	12.78	12.84	572,267	+0.04(+0.29%)
May 04, 2007	12.82	12.94	12.74	12.80	688,825	-0.02(-0.14%)
May 03, 2007	13.06	13.04	12.72	12.82	2,303,867	-0.24(-1.82%)
May 02, 2007	13.12	13.16	12.95	13.06	770,942	-0.08(-0.60%)
May 01, 2007	13.41	13.41	13.12	13.14	797,821	-0.27(-2.04%)
Apr 30, 2007	13.50	13.58	13.35	13.41	943,148	-0.12(-0.85%)
Apr 27, 2007	13.56	13.57	13.33	13.53	843,852	-0.10(-0.71%)
Apr 26, 2007	13.60	13.75	13.48	13.63	572,432	-0.24(-1.75%)
Apr 25, 2007	14.04	14.08	13.75	13.87	617,271	-0.12(-0.87%)
Apr 24, 2007	14.06	14.08	13.91	13.99	405,239	-0.07(-0.52%)
Apr 23, 2007	14.18	14.37	13.94	14.06	434,831	-0.16(-1.11%)
Apr 20, 2007	13.97	14.23	13.94	14.22	424,967	+0.41(+2.95%)
Apr 19, 2007	13.60	13.98	13.60	13.81	329,288	-0.01(-0.09%)
Apr 18, 2007	13.84	13.97	13.80	13.83	279,147	-0.17(-1.22%)
Apr 17, 2007	14.26	14.41	13.91	14.00	551,882	-0.27(-1.92%)
Apr 16, 2007	14.18	14.27	14.04	14.27	366,935	+0.19(+1.34%)
Apr 13, 2007	14.11	14.22	13.83	14.08	947,258	-0.04(-0.30%)
Apr 12, 2007	13.80	14.27	13.66	14.12	904,843	+0.31(+2.25%)
Apr 11, 2007	14.12	14.14	13.67	13.81	1,609,616	-0.29(-2.03%)
Apr 10, 2007	14.29	14.44	14.06	14.10	534,620	-0.22(-1.53%)
Apr 09, 2007	14.52	14.52	14.29	14.32	361,016	-0.20(-1.38%)
Apr 05, 2007	14.29	14.61	14.26	14.52	391,266	+0.25(+1.75%)
Apr 04, 2007	14.42	14.51	14.25	14.27	492,534	-0.18(-1.26%)
Apr 03, 2007	14.45	14.74	14.43	14.45	496,809	+0.04(+0.25%)

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.