Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	24.06	24.16	23.70	23.80	2,284,061	-0.12(-0.51%)
Jun 28, 2007	23.90	24.04	23.70	23.93	858,715	+0.07(+0.31%)
Jun 27, 2007	23.35	23.88	23.14	23.85	1,673,178	+0.41(+1.75%)
Jun 26, 2007	23.53	23.66	23.24	23.44	1,571,396	-0.10(-0.42%)
Jun 25, 2007	23.45	23.84	23.36	23.54	1,354,749	+0.05(+0.21%)
Jun 22, 2007	23.70	23.75	23.24	23.49	1,225,198	+11.59(+97.32%)
Jun 21, 2007	11.85	11.95	11.73	11.91	809,761	+0.05(+0.43%)
Jun 20, 2007	11.96	11.97	11.84	11.85	1,412,064	-0.11(-0.94%)
Jun 19, 2007	11.99	12.04	11.93	11.97	1,009,697	-0.08(-0.66%)
Jun 18, 2007	12.16	12.24	12.03	12.05	1,288,596	-0.11(-0.91%)
Jun 15, 2007	12.21	12.28	12.15	12.16	896,966	+0.01(+0.12%)
Jun 14, 2007	12.07	12.19	12.00	12.14	1,075,579	+0.08(+0.70%)
Jun 13, 2007	11.97	12.08	11.93	12.06	1,775,389	+0.09(+0.72%)
Jun 12, 2007	12.11	12.17	11.97	11.97	1,371,559	-0.20(-1.68%)
Jun 11, 2007	12.16	12.22	12.10	12.18	867,591	+0.04(+0.36%)
Jun 08, 2007	12.03	12.19	11.96	12.13	1,217,718	+0.09(+0.77%)
Jun 07, 2007	12.30	12.35	12.04	12.04	1,776,197	-0.29(-2.34%)
Jun 06, 2007	12.46	12.46	12.26	12.33	1,885,262	-0.22(-1.78%)
Jun 05, 2007	12.65	12.70	12.55	12.55	1,307,131	-0.16(-1.24%)
Jun 04, 2007	12.63	12.73	12.61	12.71	921,577	+0.01(+0.05%)
Jun 01, 2007	12.69	12.76	12.68	12.71	747,503	+0.07(+0.52%)
May 31, 2007	12.57	12.76	12.57	12.64	1,848,293	+0.05(+0.39%)
May 30, 2007	12.25	12.59	12.25	12.59	1,273,217	+0.27(+2.16%)
May 29, 2007	12.20	12.46	12.20	12.33	1,534,062	+0.09(+0.74%)
May 25, 2007	12.24	12.31	12.19	12.24	1,413,816	-0.01(-0.08%)
May 24, 2007	12.23	12.47	12.20	12.25	2,330,384	+0.07(+0.57%)
May 23, 2007	11.89	12.30	11.84	12.18	2,572,616	+0.29(+2.47%)
May 22, 2007	11.85	11.94	11.85	11.88	1,678,618	-0.01(-0.10%)
May 21, 2007	11.82	11.91	11.77	11.90	1,849,169	+0.05(+0.40%)
May 18, 2007	11.88	11.93	11.76	11.85	1,164,624	-0.01(-0.10%)
May 17, 2007	11.91	11.93	11.79	11.86	1,165,822	-0.12(-1.03%)
May 16, 2007	12.05	12.11	11.91	11.98	811,799	-0.01(-0.05%)
May 15, 2007	12.03	12.16	11.98	11.99	1,019,433	-0.08(-0.65%)
May 14, 2007	12.09	12.16	12.00	12.07	871,275	-0.03(-0.25%)
May 11, 2007	12.03	12.14	11.96	12.10	650,376	+0.09(+0.79%)
May 10, 2007	12.22	12.22	11.98	12.00	865,124	-0.22(-1.78%)
May 09, 2007	12.14	12.26	11.96	12.22	1,221,810	+0.02(+0.15%)
May 08, 2007	12.25	12.29	12.16	12.20	1,670,932	-0.11(-0.93%)
May 07, 2007	12.39	12.45	12.29	12.32	1,316,704	-0.13(-1.04%)
May 04, 2007	12.47	12.48	12.38	12.45	726,416	+0.02(+0.13%)
May 03, 2007	12.40	12.46	12.34	12.43	922,172	+0.03(+0.21%)
May 02, 2007	12.25	12.50	12.19	12.40	1,845,021	+0.15(+1.20%)
May 01, 2007	12.49	12.50	12.24	12.26	1,673,382	-0.25(-2.00%)
Apr 30, 2007	12.59	12.63	12.49	12.51	1,150,406	-0.10(-0.81%)
Apr 27, 2007	12.58	12.66	12.49	12.61	828,540	+0.03(+0.24%)
Apr 26, 2007	12.83	12.83	12.55	12.58	1,718,711	-0.27(-2.12%)
Apr 25, 2007	13.24	13.25	12.44	12.85	3,518,238	-0.49(-3.64%)
Apr 24, 2007	13.13	13.37	13.11	13.34	1,805,585	+0.19(+1.42%)
Apr 23, 2007	13.10	13.18	13.04	13.15	655,232	+0.06(+0.49%)
Apr 20, 2007	13.05	13.10	13.00	13.09	336,957	+0.09(+0.68%)
Apr 19, 2007	13.02	13.09	12.93	13.00	371,589	-0.10(-0.77%)
Apr 18, 2007	13.05	13.16	13.03	13.10	747,518	+0.02(+0.19%)
Apr 17, 2007	13.15	13.16	12.96	13.07	940,136	+0.05(+0.38%)
Apr 16, 2007	12.77	13.07	12.77	13.02	737,784	+0.22(+1.68%)
Apr 13, 2007	12.72	12.81	12.69	12.81	401,346	+0.11(+0.84%)
Apr 12, 2007	12.65	12.72	12.55	12.70	309,358	+0.02(+0.16%)
Apr 11, 2007	12.81	12.81	12.62	12.68	424,329	-0.10(-0.82%)
Apr 10, 2007	12.69	12.84	12.69	12.79	443,908	+0.04(+0.29%)
Apr 09, 2007	12.75	12.78	12.68	12.75	541,979	-0.02(-0.13%)
Apr 05, 2007	12.64	12.78	12.64	12.77	1,023,169	+0.12(+0.99%)
Apr 04, 2007	12.54	12.65	12.52	12.64	620,710	+0.12(+1.00%)
Apr 03, 2007	12.40	12.55	12.40	12.52	466,681	+0.11(+0.89%)

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.