Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	9.797	9.849	9.678	9.721	240,933	+0.00(+0.00%)
Jun 28, 2007	9.704	9.780	9.658	9.721	278,210	+0.04(+0.41%)
Jun 27, 2007	9.572	9.681	9.553	9.681	255,783	+0.05(+0.55%)
Jun 26, 2007	9.665	9.685	9.586	9.628	330,639	-0.00(-0.03%)
Jun 25, 2007	9.635	9.701	9.572	9.632	269,118	-0.02(-0.17%)
Jun 22, 2007	9.704	9.708	9.572	9.648	259,723	-0.08(-0.85%)
Jun 21, 2007	9.658	9.744	9.642	9.731	334,579	+0.01(+0.10%)
Jun 20, 2007	9.896	9.925	9.708	9.721	376,705	-0.22(-2.19%)
Jun 19, 2007	9.840	9.939	9.823	9.939	291,848	+0.07(+0.67%)
Jun 18, 2007	9.823	9.873	9.793	9.873	313,365	+0.08(+0.81%)
Jun 15, 2007	9.770	9.896	9.760	9.793	327,003	+0.08(+0.85%)
Jun 14, 2007	9.642	9.774	9.642	9.711	353,066	+0.01(+0.10%)
Jun 13, 2007	9.523	9.718	9.523	9.701	261,238	+0.11(+1.10%)
Jun 12, 2007	9.638	9.674	9.546	9.595	413,981	-0.10(-0.99%)
Jun 11, 2007	9.665	9.711	9.612	9.691	230,932	+0.03(+0.34%)
Jun 08, 2007	9.388	9.665	9.358	9.658	520,659	+0.09(+0.97%)
Jun 07, 2007	9.889	9.889	9.549	9.566	623,700	-0.28(-2.85%)
Jun 06, 2007	9.998	10.02	9.807	9.846	437,923	-0.22(-2.20%)
Jun 05, 2007	10.15	10.16	10.00	10.07	394,282	-0.08(-0.81%)
Jun 04, 2007	10.09	10.16	10.08	10.15	343,671	+0.05(+0.49%)
Jun 01, 2007	10.06	10.14	10.06	10.10	379,432	+0.05(+0.53%)
May 31, 2007	10.02	10.06	9.988	10.05	361,552	+0.09(+0.86%)
May 30, 2007	9.859	10.02	9.790	9.962	345,186	+0.09(+0.94%)
May 29, 2007	9.859	9.932	9.859	9.869	364,582	+0.04(+0.44%)
May 25, 2007	9.774	9.863	9.774	9.826	216,385	+0.07(+0.68%)
May 24, 2007	9.849	9.922	9.737	9.760	375,189	-0.12(-1.24%)
May 23, 2007	9.899	9.958	9.767	9.882	589,757	-0.01(-0.13%)
May 22, 2007	9.853	9.915	9.853	9.896	375,492	-0.08(-0.76%)
May 21, 2007	9.948	9.981	9.935	9.972	325,184	+0.04(+0.37%)
May 18, 2007	9.882	9.939	9.873	9.935	282,150	+0.07(+0.74%)
May 17, 2007	9.849	9.879	9.813	9.863	360,642	+0.00(+0.00%)
May 16, 2007	9.899	9.907	9.840	9.863	495,505	-0.02(-0.20%)
May 15, 2007	9.856	9.939	9.856	9.882	397,010	+0.00(+0.00%)
May 14, 2007	9.869	9.909	9.849	9.882	263,360	+0.02(+0.20%)
May 11, 2007	9.668	9.863	9.668	9.863	386,706	+0.13(+1.36%)
May 10, 2007	9.800	9.836	9.711	9.731	449,439	-0.09(-0.87%)
May 09, 2007	9.810	9.840	9.797	9.816	293,363	+0.01(+0.07%)
May 08, 2007	9.734	9.810	9.731	9.810	236,084	+0.05(+0.47%)
May 07, 2007	9.816	9.816	9.751	9.764	299,121	+0.02(+0.17%)
May 04, 2007	9.747	9.833	9.731	9.747	369,734	+0.02(+0.17%)
May 03, 2007	9.685	9.774	9.685	9.731	382,766	+0.03(+0.34%)
May 02, 2007	9.638	9.751	9.638	9.698	532,478	+0.04(+0.38%)
May 01, 2007	9.747	9.754	9.605	9.661	463,077	-0.06(-0.61%)
Apr 30, 2007	9.774	9.784	9.691	9.721	313,668	-0.02(-0.24%)
Apr 27, 2007	9.737	9.754	9.724	9.744	362,461	+0.01(+0.07%)
Apr 26, 2007	9.671	9.747	9.671	9.737	284,271	+0.06(+0.58%)
Apr 25, 2007	9.642	9.691	9.638	9.681	487,019	+0.06(+0.58%)
Apr 24, 2007	9.615	9.655	9.605	9.625	275,785	-0.02(-0.17%)
Apr 23, 2007	9.619	9.681	9.619	9.642	344,277	+0.00(+0.03%)
Apr 20, 2007	9.609	9.688	9.605	9.638	374,280	+0.05(+0.52%)
Apr 19, 2007	9.536	9.635	9.483	9.589	331,246	-0.03(-0.27%)
Apr 18, 2007	9.569	9.638	9.556	9.615	299,121	+0.04(+0.45%)
Apr 17, 2007	9.553	9.622	9.553	9.572	460,956	+0.03(+0.35%)
Apr 16, 2007	9.470	9.569	9.463	9.539	522,780	+0.09(+0.91%)
Apr 13, 2007	9.388	9.483	9.388	9.454	489,747	+0.03(+0.35%)
Apr 12, 2007	9.358	9.421	9.341	9.421	284,877	+0.06(+0.67%)
Apr 11, 2007	9.378	9.404	9.348	9.358	339,428	-0.05(-0.56%)
Apr 10, 2007	9.371	9.411	9.341	9.411	359,733	+0.04(+0.46%)
Apr 09, 2007	9.404	9.404	9.341	9.368	276,694	+0.04(+0.42%)
Apr 05, 2007	9.269	9.331	9.269	9.328	233,054	+0.07(+0.75%)
Apr 04, 2007	9.236	9.269	9.219	9.259	266,390	+0.03(+0.29%)
Apr 03, 2007	9.186	9.256	9.186	9.232	366,401	+0.07(+0.72%)

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.