Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	10.62	10.74	10.57	10.61	204,221	+0.01(+0.06%)
Jun 28, 2007	10.67	10.73	10.51	10.60	349,666	-0.03(-0.31%)
Jun 27, 2007	10.71	10.71	10.53	10.63	298,985	-0.08(-0.75%)
Jun 26, 2007	10.92	10.97	10.70	10.71	295,687	-0.19(-1.77%)
Jun 25, 2007	10.88	10.97	10.84	10.91	297,486	-0.06(-0.55%)
Jun 22, 2007	11.03	11.03	10.89	10.97	153,241	-0.02(-0.15%)
Jun 21, 2007	10.87	11.10	10.87	10.98	241,707	+0.05(+0.43%)
Jun 20, 2007	11.12	11.17	10.94	10.94	380,554	-0.06(-0.55%)
Jun 19, 2007	11.15	11.17	10.97	11.00	349,066	-0.14(-1.26%)
Jun 18, 2007	11.08	11.14	10.96	11.14	286,090	+0.10(+0.88%)
Jun 15, 2007	11.03	11.07	10.87	11.04	343,068	+0.05(+0.45%)
Jun 14, 2007	10.84	11.01	10.77	10.99	245,006	+0.18(+1.63%)
Jun 13, 2007	10.92	10.92	10.74	10.81	272,295	+0.02(+0.19%)
Jun 12, 2007	10.90	10.98	10.71	10.79	261,200	-0.18(-1.61%)
Jun 11, 2007	10.92	10.99	10.75	10.97	250,104	+0.13(+1.23%)
Jun 08, 2007	10.68	10.93	10.68	10.84	412,342	+0.10(+0.90%)
Jun 07, 2007	11.00	11.07	10.74	10.74	442,630	-0.33(-2.95%)
Jun 06, 2007	11.13	11.17	10.97	11.07	560,785	-0.02(-0.21%)
Jun 05, 2007	11.00	11.12	10.86	11.09	753,911	+0.09(+0.79%)
Jun 04, 2007	10.81	11.01	10.80	11.00	453,726	+0.20(+1.85%)
Jun 01, 2007	10.76	10.84	10.74	10.80	293,587	-0.02(-0.18%)
May 31, 2007	10.86	10.86	10.77	10.82	221,915	-0.04(-0.37%)
May 30, 2007	10.68	10.89	10.68	10.86	388,351	+0.12(+1.09%)
May 29, 2007	10.77	10.77	10.52	10.75	520,900	-0.05(-0.49%)
May 25, 2007	10.86	10.86	10.70	10.80	298,685	+0.10(+0.97%)
May 24, 2007	10.96	10.96	10.68	10.70	325,075	-0.18(-1.69%)
May 23, 2007	10.77	10.97	10.77	10.88	503,507	+0.13(+1.18%)
May 22, 2007	10.73	10.83	10.69	10.75	327,474	+0.01(+0.09%)
May 21, 2007	10.74	10.85	10.73	10.74	521,500	+0.01(+0.06%)
May 18, 2007	10.70	10.76	10.66	10.74	526,298	+0.07(+0.63%)
May 17, 2007	10.47	10.71	10.39	10.67	447,429	+0.15(+1.43%)
May 16, 2007	10.59	10.62	10.47	10.52	424,038	-0.07(-0.63%)
May 15, 2007	10.64	10.68	10.59	10.59	475,318	-0.05(-0.47%)
May 14, 2007	10.66	10.72	10.60	10.64	242,907	-0.05(-0.44%)
May 11, 2007	10.59	10.73	10.59	10.68	221,894	+0.09(+0.88%)
May 10, 2007	10.65	10.71	10.48	10.59	618,963	-0.07(-0.66%)
May 09, 2007	10.65	10.70	10.60	10.66	566,183	+0.02(+0.19%)
May 08, 2007	10.74	10.75	10.54	10.64	577,579	-0.18(-1.66%)
May 07, 2007	11.00	11.02	10.82	10.82	458,824	-0.15(-1.40%)
May 04, 2007	10.94	11.22	10.85	10.97	858,871	+0.05(+0.46%)
May 03, 2007	10.67	11.21	10.63	10.92	566,483	+0.24(+2.28%)
May 02, 2007	10.68	10.75	10.64	10.68	394,649	-0.03(-0.31%)
May 01, 2007	10.64	10.73	10.60	10.71	339,170	+0.00(+0.03%)
Apr 30, 2007	10.54	10.79	10.54	10.71	493,011	+0.16(+1.55%)
Apr 27, 2007	10.57	10.64	10.53	10.55	386,252	-0.05(-0.47%)
Apr 26, 2007	10.62	10.72	10.56	10.60	409,343	-0.21(-1.91%)
Apr 25, 2007	10.65	10.84	10.57	10.80	437,832	+0.18(+1.66%)
Apr 24, 2007	10.59	10.67	10.59	10.63	342,469	+0.04(+0.35%)
Apr 23, 2007	10.59	10.65	10.57	10.59	323,576	-0.03(-0.28%)
Apr 20, 2007	10.64	10.70	10.59	10.62	474,118	-0.03(-0.31%)
Apr 19, 2007	10.52	10.66	10.52	10.65	411,442	+0.00(+0.03%)
Apr 18, 2007	10.56	10.66	10.47	10.65	370,358	+0.09(+0.82%)
Apr 17, 2007	10.60	10.73	10.52	10.56	463,023	-0.16(-1.52%)
Apr 16, 2007	10.76	10.93	10.67	10.73	420,139	-0.06(-0.53%)
Apr 13, 2007	10.69	10.84	10.67	10.78	409,643	+0.06(+0.59%)
Apr 12, 2007	10.61	10.75	10.53	10.72	507,406	+0.11(+1.04%)
Apr 11, 2007	10.55	10.67	10.54	10.61	439,332	+0.08(+0.73%)
Apr 10, 2007	10.44	10.56	10.42	10.53	389,851	+0.10(+0.93%)
Apr 09, 2007	10.26	10.47	10.26	10.44	370,658	+0.09(+0.87%)
Apr 05, 2007	10.37	10.50	10.34	10.35	328,674	-0.12(-1.15%)
Apr 04, 2007	10.35	10.50	10.20	10.47	373,957	+0.07(+0.71%)
Apr 03, 2007	10.46	10.48	10.32	10.39	804,292	-0.09(-0.81%)

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.