Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	16.19	16.22	16.13	16.17	6,665,184	-0.03(-0.16%)
Jun 28, 2007	16.13	16.19	16.10	16.19	8,069,228	+0.06(+0.37%)
Jun 27, 2007	16.10	16.19	16.01	16.13	19,517,514	+0.03(+0.21%)
Jun 26, 2007	16.16	16.22	16.03	16.10	36,227,448	+3.53(+28.10%)
Jun 25, 2007	12.64	12.66	12.44	12.57	1,240,135	-0.17(-1.36%)
Jun 22, 2007	12.71	12.87	12.71	12.74	889,162	-0.05(-0.36%)
Jun 21, 2007	12.85	12.87	12.75	12.79	887,959	-0.05(-0.36%)
Jun 20, 2007	12.92	13.09	12.77	12.83	1,518,177	-0.20(-1.53%)
Jun 19, 2007	13.23	13.24	13.01	13.03	2,230,199	-0.27(-2.00%)
Jun 18, 2007	13.31	13.37	13.25	13.30	1,251,865	-0.03(-0.20%)
Jun 15, 2007	13.34	13.61	13.33	13.33	1,681,484	+0.10(+0.75%)
Jun 14, 2007	13.01	13.27	13.01	13.23	724,352	+0.17(+1.32%)
Jun 13, 2007	13.09	13.17	12.97	13.05	583,752	+0.02(+0.15%)
Jun 12, 2007	13.22	13.29	13.02	13.03	2,732,749	-0.19(-1.41%)
Jun 11, 2007	13.24	13.29	13.13	13.22	643,601	+0.00(+0.00%)
Jun 08, 2007	13.11	13.23	13.10	13.22	487,290	+0.15(+1.12%)
Jun 07, 2007	13.39	13.53	13.00	13.07	1,106,302	-0.31(-2.33%)
Jun 06, 2007	13.77	13.77	13.29	13.39	1,069,761	-0.38(-2.75%)
Jun 05, 2007	13.53	13.87	13.36	13.77	1,289,007	+0.20(+1.47%)
Jun 04, 2007	13.56	13.61	13.47	13.57	493,979	+0.01(+0.10%)
Jun 01, 2007	13.37	13.63	13.37	13.55	658,789	+0.25(+1.90%)
May 31, 2007	13.63	13.63	13.18	13.30	1,018,935	+0.28(+2.15%)
May 30, 2007	13.03	13.09	12.90	13.02	628,864	-0.03(-0.25%)
May 29, 2007	13.10	13.17	12.97	13.05	553,226	-0.05(-0.36%)
May 25, 2007	12.97	13.15	12.92	13.10	488,716	+0.09(+0.72%)
May 24, 2007	13.38	13.48	12.97	13.01	1,079,536	-0.27(-2.00%)
May 23, 2007	13.37	13.39	13.17	13.27	803,749	-0.09(-0.70%)
May 22, 2007	13.38	13.48	13.33	13.37	616,534	+0.01(+0.05%)
May 21, 2007	13.31	13.37	13.23	13.36	884,200	+0.03(+0.25%)
May 18, 2007	13.39	13.45	13.16	13.33	842,847	-0.06(-0.45%)
May 17, 2007	13.27	13.50	13.23	13.39	1,182,993	+0.09(+0.65%)
May 16, 2007	13.24	13.42	13.10	13.30	1,338,029	+0.07(+0.50%)
May 15, 2007	13.25	13.35	13.20	13.23	859,087	-0.02(-0.15%)
May 14, 2007	13.43	13.53	13.24	13.25	1,981,781	-0.14(-1.04%)
May 11, 2007	13.33	13.63	13.29	13.39	2,517,113	+0.03(+0.25%)
May 10, 2007	13.53	13.57	13.35	13.36	907,658	-0.13(-0.94%)
May 09, 2007	13.37	13.50	13.33	13.49	1,437,727	+0.12(+0.90%)
May 08, 2007	13.43	13.58	13.34	13.37	1,878,023	-0.06(-0.45%)
May 07, 2007	13.33	13.57	13.31	13.43	2,026,141	+0.14(+1.05%)
May 04, 2007	13.26	13.47	13.23	13.29	1,540,433	+0.03(+0.25%)
May 03, 2007	12.79	13.29	12.79	13.25	1,699,980	+0.45(+3.53%)
May 02, 2007	12.62	12.98	12.54	12.80	1,685,093	+0.15(+1.21%)
May 01, 2007	12.97	12.97	12.54	12.65	2,302,649	-0.39(-2.96%)
Apr 30, 2007	13.21	13.30	12.90	13.03	1,730,656	-0.15(-1.11%)
Apr 27, 2007	13.27	13.34	13.17	13.18	1,027,657	-0.08(-0.60%)
Apr 26, 2007	13.29	13.39	13.17	13.26	607,662	-0.03(-0.20%)
Apr 25, 2007	13.09	13.32	13.09	13.29	864,576	+0.13(+0.96%)
Apr 24, 2007	13.21	13.33	13.13	13.16	649,917	-0.05(-0.35%)
Apr 23, 2007	13.25	13.45	13.17	13.21	400,145	-0.08(-0.60%)
Apr 20, 2007	13.14	13.30	13.05	13.29	946,003	+0.19(+1.47%)
Apr 19, 2007	13.15	13.19	13.04	13.09	656,533	-0.05(-0.40%)
Apr 18, 2007	13.07	13.18	13.03	13.15	1,259,233	+0.13(+0.97%)
Apr 17, 2007	13.04	13.10	13.01	13.02	537,136	-0.03(-0.25%)
Apr 16, 2007	12.93	13.09	12.86	13.05	942,695	+0.23(+1.76%)
Apr 13, 2007	12.83	12.87	12.79	12.83	590,068	-0.01(-0.10%)
Apr 12, 2007	12.62	12.97	12.50	12.84	2,072,757	+0.22(+1.74%)
Apr 11, 2007	12.30	12.64	12.23	12.62	3,218,157	+0.29(+2.37%)
Apr 10, 2007	12.44	12.64	12.30	12.33	1,878,323	-0.11(-0.86%)
Apr 09, 2007	12.54	12.64	12.40	12.44	1,336,826	+0.00(+0.00%)
Apr 05, 2007	12.37	12.47	12.32	12.44	1,605,244	+0.14(+1.14%)
Apr 04, 2007	12.57	12.64	12.30	12.30	1,245,850	-0.25(-1.96%)
Apr 03, 2007	12.66	12.72	12.53	12.54	1,583,289	-0.12(-0.95%)

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.