Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	12.90	13.33	12.57	12.87	83,699	-0.02(-0.16%)
Jun 28, 2007	13.83	13.83	12.82	12.89	365,422	-1.14(-8.13%)
Jun 27, 2007	14.12	14.12	13.36	14.03	168,111	-0.24(-1.68%)
Jun 26, 2007	14.39	14.47	14.07	14.27	108,265	-0.10(-0.70%)
Jun 25, 2007	14.45	14.50	14.20	14.37	74,256	-0.08(-0.55%)
Jun 22, 2007	14.14	14.45	13.77	14.45	1,172,312	+0.35(+2.48%)
Jun 21, 2007	13.87	14.10	13.75	14.10	30,653	+0.11(+0.79%)
Jun 20, 2007	14.30	14.32	13.95	13.99	67,700	-0.24(-1.69%)
Jun 19, 2007	13.75	14.27	13.63	14.23	90,100	+0.39(+2.82%)
Jun 18, 2007	14.11	14.15	13.62	13.84	31,700	-0.27(-1.91%)
Jun 15, 2007	14.29	14.29	13.94	14.11	62,500	+0.04(+0.28%)
Jun 14, 2007	14.03	14.07	13.68	14.07	68,200	+0.08(+0.57%)
Jun 13, 2007	14.11	14.21	13.69	13.99	35,500	-0.06(-0.43%)
Jun 12, 2007	14.01	14.22	13.94	14.05	82,600	-0.07(-0.50%)
Jun 11, 2007	14.21	14.22	13.91	14.12	49,756	-0.03(-0.21%)
Jun 08, 2007	13.89	14.37	13.81	14.15	180,714	+0.41(+2.98%)
Jun 07, 2007	13.57	13.86	13.50	13.74	40,168	+0.07(+0.51%)
Jun 06, 2007	13.60	13.69	13.42	13.67	37,216	+0.02(+0.15%)
Jun 05, 2007	13.56	13.79	13.38	13.65	251,590	+0.00(+0.00%)
Jun 04, 2007	13.65	13.79	13.41	13.65	99,144	-0.10(-0.73%)
Jun 01, 2007	13.57	13.95	13.49	13.75	38,895	+0.21(+1.55%)
May 31, 2007	13.39	13.85	13.22	13.54	72,771	+0.13(+0.97%)
May 30, 2007	13.06	13.44	13.06	13.41	40,084	+0.23(+1.75%)
May 29, 2007	12.98	13.24	12.92	13.18	69,125	+0.22(+1.70%)
May 25, 2007	13.09	13.11	12.94	12.96	142,858	-0.10(-0.77%)
May 24, 2007	13.58	13.67	12.88	13.06	109,345	-0.54(-3.97%)
May 23, 2007	13.78	13.84	13.46	13.60	40,894	-0.17(-1.23%)
May 22, 2007	13.70	13.78	13.36	13.77	46,208	-0.01(-0.07%)
May 21, 2007	13.44	13.78	13.34	13.78	37,741	+0.37(+2.76%)
May 18, 2007	13.42	13.47	13.07	13.41	38,870	+0.05(+0.37%)
May 17, 2007	13.20	13.49	13.10	13.36	59,283	+0.12(+0.91%)
May 16, 2007	13.42	13.49	13.10	13.24	50,574	-0.15(-1.12%)
May 15, 2007	13.57	13.81	13.33	13.39	53,900	-0.23(-1.69%)
May 14, 2007	13.88	14.21	13.32	13.62	65,142	-0.23(-1.66%)
May 11, 2007	13.24	14.05	13.24	13.85	67,310	+0.03(+0.22%)
May 10, 2007	14.40	14.67	13.62	13.82	85,401	-0.59(-4.09%)
May 09, 2007	14.31	14.85	14.13	14.41	143,711	+0.10(+0.70%)
May 08, 2007	14.44	14.54	14.00	14.31	117,506	-0.05(-0.35%)
May 07, 2007	13.70	14.52	13.56	14.36	158,241	+0.76(+5.59%)
May 04, 2007	12.75	13.95	12.20	13.60	227,654	+1.21(+9.77%)
May 03, 2007	12.71	12.71	11.99	12.39	163,309	+0.11(+0.90%)
May 02, 2007	12.10	12.51	11.98	12.28	70,081	+0.29(+2.42%)
May 01, 2007	12.49	12.49	11.98	11.99	63,121	-0.51(-4.08%)
Apr 30, 2007	12.45	12.75	12.26	12.50	72,611	+0.04(+0.32%)
Apr 27, 2007	12.76	12.80	12.28	12.46	70,799	-0.32(-2.50%)
Apr 26, 2007	12.68	12.80	12.25	12.78	66,878	+0.07(+0.55%)
Apr 25, 2007	12.84	12.84	12.60	12.71	79,258	-0.09(-0.70%)
Apr 24, 2007	12.48	12.95	12.48	12.80	77,512	+0.37(+2.98%)
Apr 23, 2007	12.35	12.48	12.05	12.43	69,305	+0.05(+0.40%)
Apr 20, 2007	12.38	12.38	12.10	12.38	93,460	+0.27(+2.23%)
Apr 19, 2007	12.36	12.36	11.98	12.11	106,546	-0.29(-2.34%)
Apr 18, 2007	12.66	12.70	12.35	12.40	47,034	-0.28(-2.21%)
Apr 17, 2007	13.10	13.10	12.54	12.68	71,885	-0.35(-2.69%)
Apr 16, 2007	13.49	13.50	12.76	13.03	151,174	-0.47(-3.48%)
Apr 13, 2007	12.30	13.72	12.16	13.50	217,141	+1.18(+9.58%)
Apr 12, 2007	11.72	12.32	11.62	12.32	82,676	+0.54(+4.58%)
Apr 11, 2007	11.78	11.87	11.57	11.78	56,433	+0.03(+0.26%)
Apr 10, 2007	11.85	11.88	11.61	11.75	57,614	-0.06(-0.51%)
Apr 09, 2007	11.79	12.22	11.61	11.81	90,431	+0.22(+1.90%)
Apr 05, 2007	11.54	11.69	11.46	11.59	58,175	+0.02(+0.17%)
Apr 04, 2007	11.80	11.80	11.37	11.57	48,086	-0.12(-1.03%)
Apr 03, 2007	11.50	11.84	11.13	11.69	194,196	+0.08(+0.69%)

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.