Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	11.83	12.46	11.74	12.34	220,366	+0.29(+2.43%)
Jun 28, 2007	12.38	12.38	11.35	12.04	547,251	-0.18(-1.46%)
Jun 27, 2007	12.35	12.70	12.01	12.22	387,588	+0.09(+0.72%)
Jun 26, 2007	11.23	12.18	11.23	12.14	196,085	+0.95(+8.47%)
Jun 25, 2007	11.78	12.03	11.19	11.19	194,252	-0.32(-2.81%)
Jun 22, 2007	11.79	11.79	11.35	11.51	192,878	-0.26(-2.19%)
Jun 21, 2007	12.30	12.36	11.59	11.77	211,890	-0.65(-5.24%)
Jun 20, 2007	12.27	12.88	12.16	12.42	196,543	+0.22(+1.79%)
Jun 19, 2007	12.04	12.66	12.04	12.20	217,159	+0.13(+1.08%)
Jun 18, 2007	12.21	12.40	12.05	12.07	137,900	-0.13(-1.04%)
Jun 15, 2007	12.44	12.53	12.19	12.20	235,714	+0.03(+0.29%)
Jun 14, 2007	11.99	12.33	11.99	12.16	62,994	+0.15(+1.27%)
Jun 13, 2007	12.10	12.13	11.98	12.01	70,095	+0.07(+0.59%)
Jun 12, 2007	12.20	12.35	11.73	11.94	167,222	-0.26(-2.15%)
Jun 11, 2007	12.06	12.32	12.01	12.20	215,097	+0.14(+1.19%)
Jun 08, 2007	11.79	12.07	11.74	12.06	94,148	+0.22(+1.84%)
Jun 07, 2007	11.81	12.01	11.80	11.84	336,276	+0.02(+0.18%)
Jun 06, 2007	11.70	11.98	11.52	11.82	123,698	+0.04(+0.33%)
Jun 05, 2007	11.57	11.98	11.51	11.78	174,323	+0.21(+1.81%)
Jun 04, 2007	11.79	11.79	11.33	11.57	121,865	-0.24(-2.03%)
Jun 01, 2007	11.22	12.30	11.22	11.81	241,899	+0.59(+5.29%)
May 31, 2007	11.08	11.73	11.08	11.21	200,666	+0.25(+2.27%)
May 30, 2007	11.59	11.66	10.90	10.97	117,742	-0.67(-5.78%)
May 29, 2007	11.61	11.85	11.59	11.64	62,994	+0.09(+0.79%)
May 25, 2007	11.35	11.79	11.35	11.55	77,655	+0.22(+1.97%)
May 24, 2007	11.50	11.70	11.27	11.32	195,856	-0.17(-1.44%)
May 23, 2007	11.18	11.76	11.18	11.49	205,477	+0.31(+2.77%)
May 22, 2007	10.91	11.31	10.89	11.18	182,798	+0.06(+0.51%)
May 21, 2007	10.55	11.15	10.55	11.12	68,263	+0.57(+5.42%)
May 18, 2007	10.44	10.66	10.38	10.55	108,350	+0.11(+1.04%)
May 17, 2007	10.37	10.57	10.31	10.44	101,020	+0.08(+0.76%)
May 16, 2007	10.32	10.39	10.04	10.36	137,900	+0.09(+0.89%)
May 15, 2007	10.43	10.63	10.15	10.27	150,041	-0.20(-1.92%)
May 14, 2007	10.76	10.77	10.46	10.47	69,866	-0.35(-3.27%)
May 11, 2007	10.74	11.00	10.70	10.83	81,549	+0.15(+1.43%)
May 10, 2007	10.91	10.93	10.35	10.67	162,869	-0.28(-2.51%)
May 09, 2007	10.91	11.00	10.78	10.95	104,914	+0.15(+1.42%)
May 08, 2007	10.80	10.85	10.57	10.80	101,249	-0.03(-0.28%)
May 07, 2007	10.88	10.93	10.78	10.83	235,943	-0.06(-0.56%)
May 04, 2007	10.85	10.92	10.73	10.89	150,270	+0.04(+0.36%)
May 03, 2007	10.93	10.96	10.83	10.85	147,521	-0.11(-1.04%)
May 02, 2007	10.62	11.06	10.62	10.96	437,755	+0.37(+3.50%)
May 01, 2007	10.50	10.70	10.37	10.59	169,741	+0.11(+1.08%)
Apr 30, 2007	10.43	10.54	10.41	10.48	178,675	+0.07(+0.63%)
Apr 27, 2007	10.26	10.48	10.15	10.41	271,907	+0.07(+0.72%)
Apr 26, 2007	10.43	10.47	10.24	10.34	181,882	-0.08(-0.80%)
Apr 25, 2007	10.51	10.69	10.26	10.42	289,775	-0.10(-1.00%)
Apr 24, 2007	10.76	10.77	10.52	10.53	274,885	-0.24(-2.19%)
Apr 23, 2007	10.94	11.09	10.70	10.76	143,398	-0.20(-1.83%)
Apr 20, 2007	11.39	11.39	10.94	10.96	1,156,810	-0.03(-0.28%)
Apr 19, 2007	10.72	11.01	10.56	10.99	523,657	+0.10(+0.92%)
Apr 18, 2007	11.74	11.75	10.52	10.89	1,014,327	-1.27(-10.41%)
Apr 17, 2007	12.22	12.40	12.07	12.16	147,521	-0.02(-0.18%)
Apr 16, 2007	11.90	12.32	11.83	12.18	151,645	+0.17(+1.45%)
Apr 13, 2007	11.64	12.07	11.54	12.01	390,337	+0.36(+3.11%)
Apr 12, 2007	11.35	11.66	11.26	11.64	201,124	+0.31(+2.78%)
Apr 11, 2007	11.52	11.78	10.92	11.33	128,738	-0.15(-1.33%)
Apr 10, 2007	11.54	11.78	11.42	11.48	184,173	-0.09(-0.75%)
Apr 09, 2007	11.85	11.87	11.56	11.57	116,826	-0.31(-2.57%)
Apr 05, 2007	11.75	12.00	11.67	11.87	90,712	+0.13(+1.11%)
Apr 04, 2007	11.92	12.04	11.70	11.74	101,249	-0.21(-1.72%)
Apr 03, 2007	11.79	12.22	11.76	11.95	207,767	+0.21(+1.78%)

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.