Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	14.67	14.73	14.49	14.54	680,322	-0.20(-1.37%)
Jun 28, 2007	14.63	14.90	14.65	14.75	1,138,175	+0.31(+2.16%)
Jun 27, 2007	14.27	14.48	14.22	14.44	1,613,915	+0.11(+0.77%)
Jun 26, 2007	14.27	14.40	14.27	14.33	799,731	+0.18(+1.25%)
Jun 25, 2007	14.14	14.25	14.01	14.15	1,290,161	+0.08(+0.60%)
Jun 22, 2007	14.33	14.40	13.98	14.06	1,150,140	-0.57(-3.87%)
Jun 21, 2007	14.22	14.66	14.29	14.63	1,823,947	+0.52(+3.71%)
Jun 20, 2007	14.27	14.38	14.03	14.11	1,223,941	+0.08(+0.54%)
Jun 19, 2007	13.91	14.13	13.84	14.03	1,040,089	+0.26(+1.90%)
Jun 18, 2007	13.93	14.00	13.73	13.77	1,271,562	+0.53(+4.02%)
Jun 15, 2007	13.08	13.29	13.08	13.24	818,448	+0.21(+1.62%)
Jun 14, 2007	12.84	13.08	12.84	13.03	1,125,144	+0.32(+2.53%)
Jun 13, 2007	12.55	12.70	12.55	12.70	1,026,348	+0.35(+2.80%)
Jun 12, 2007	12.53	12.57	12.36	12.36	817,382	-0.42(-3.30%)
Jun 11, 2007	12.58	13.00	12.58	12.78	1,640,001	+0.53(+4.34%)
Jun 08, 2007	12.08	12.25	11.89	12.25	1,196,979	+0.10(+0.83%)
Jun 07, 2007	12.29	12.37	12.00	12.15	819,100	-0.21(-1.71%)
Jun 06, 2007	12.56	12.57	12.27	12.36	754,953	-0.35(-2.79%)
Jun 05, 2007	12.72	12.76	12.60	12.71	426,578	+0.08(+0.60%)
Jun 04, 2007	12.65	12.72	12.58	12.64	817,027	+0.13(+1.01%)
Jun 01, 2007	12.32	12.63	12.32	12.51	814,421	+0.12(+0.95%)
May 31, 2007	12.43	12.58	12.38	12.39	429,777	+0.00(+0.00%)
May 30, 2007	12.24	12.41	12.00	12.39	746,744	-0.08(-0.61%)
May 29, 2007	12.55	12.63	12.45	12.47	642,444	-0.06(-0.47%)
May 25, 2007	12.51	12.60	12.49	12.53	380,142	-0.04(-0.34%)
May 24, 2007	12.75	12.76	12.46	12.57	1,473,657	-0.21(-1.65%)
May 23, 2007	12.90	13.04	12.75	12.78	846,216	+0.24(+1.88%)
May 22, 2007	12.40	12.59	12.39	12.54	1,256,518	+0.01(+0.07%)
May 21, 2007	12.65	12.70	12.49	12.54	602,467	-0.25(-1.98%)
May 18, 2007	12.77	12.88	12.77	12.79	551,437	-0.04(-0.33%)
May 17, 2007	12.76	12.90	12.73	12.83	672,504	-0.25(-1.94%)
May 16, 2007	12.84	13.08	12.80	13.08	807,668	+0.38(+2.99%)
May 15, 2007	12.66	12.77	12.64	12.70	970,671	+0.07(+0.53%)
May 14, 2007	12.75	12.79	12.59	12.64	786,487	+0.01(+0.07%)
May 11, 2007	12.16	12.87	12.15	12.63	2,176,298	+0.46(+3.82%)
May 10, 2007	12.56	12.56	12.16	12.16	706,147	-0.56(-4.38%)
May 09, 2007	12.58	12.76	12.51	12.72	352,303	+0.14(+1.14%)
May 08, 2007	12.61	12.65	12.44	12.58	297,100	-0.19(-1.52%)
May 07, 2007	12.82	12.84	12.70	12.77	393,883	+0.01(+0.07%)
May 04, 2007	12.87	12.87	12.70	12.76	298,901	+0.08(+0.60%)
May 03, 2007	12.62	12.75	12.59	12.69	463,953	+0.11(+0.87%)
May 02, 2007	12.42	12.65	12.42	12.58	410,705	+0.28(+2.27%)
May 01, 2007	12.27	12.37	12.21	12.30	455,025	+0.07(+0.55%)
Apr 30, 2007	12.51	12.55	12.21	12.23	690,392	-0.32(-2.56%)
Apr 27, 2007	12.70	12.70	12.53	12.55	675,584	-0.27(-2.11%)
Apr 26, 2007	12.66	12.92	12.66	12.82	1,241,473	+0.09(+0.73%)
Apr 25, 2007	12.62	12.78	12.51	12.73	908,834	+0.09(+0.74%)
Apr 24, 2007	12.44	12.64	12.43	12.64	752,939	+0.19(+1.49%)
Apr 23, 2007	12.54	12.62	12.21	12.45	710,293	-0.09(-0.74%)
Apr 20, 2007	12.41	12.64	12.30	12.54	993,060	+0.16(+1.30%)
Apr 19, 2007	12.16	12.53	12.11	12.38	1,367,993	-0.48(-3.74%)
Apr 18, 2007	12.78	12.99	12.69	12.87	1,593,896	+0.00(+0.00%)
Apr 17, 2007	12.80	13.01	12.80	12.87	493,154	+0.08(+0.59%)
Apr 16, 2007	12.68	12.81	12.59	12.79	820,640	+0.33(+2.64%)
Apr 13, 2007	12.24	12.46	12.23	12.46	1,043,051	-0.03(-0.20%)
Apr 12, 2007	12.30	12.53	12.22	12.49	703,778	+0.08(+0.61%)
Apr 11, 2007	12.64	12.64	12.27	12.41	870,927	-0.25(-2.00%)
Apr 10, 2007	12.60	12.70	12.58	12.66	518,267	+0.14(+1.15%)
Apr 09, 2007	12.37	12.61	12.37	12.52	470,764	+0.15(+1.23%)
Apr 05, 2007	12.29	12.40	12.27	12.37	488,889	+0.03(+0.20%)
Apr 04, 2007	12.32	12.41	12.18	12.34	626,778	-0.04(-0.34%)
Apr 03, 2007	12.26	12.52	12.22	12.38	836,514	+0.21(+1.73%)

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.