Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	11.40	12.01	11.32	11.89	228,629	+0.28(+2.43%)
Jun 28, 2007	11.93	11.93	10.94	11.61	567,772	-0.17(-1.46%)
Jun 27, 2007	11.90	12.24	11.58	11.78	402,122	+0.08(+0.72%)
Jun 26, 2007	10.83	11.74	10.83	11.70	203,437	+0.91(+8.47%)
Jun 25, 2007	11.36	11.59	10.78	10.78	201,536	-0.31(-2.81%)
Jun 22, 2007	11.36	11.36	10.94	11.10	200,110	-0.25(-2.19%)
Jun 21, 2007	11.85	11.91	11.17	11.34	219,836	-0.63(-5.24%)
Jun 20, 2007	11.82	12.41	11.72	11.97	203,913	+0.21(+1.79%)
Jun 19, 2007	11.61	12.20	11.61	11.76	225,302	+0.13(+1.08%)
Jun 18, 2007	11.76	11.95	11.61	11.63	143,071	-0.12(-1.04%)
Jun 15, 2007	11.99	12.08	11.75	11.76	244,553	+0.03(+0.29%)
Jun 14, 2007	11.56	11.89	11.56	11.72	65,356	+0.15(+1.27%)
Jun 13, 2007	11.66	11.69	11.55	11.58	72,724	+0.07(+0.58%)
Jun 12, 2007	11.76	11.91	11.31	11.51	173,492	-0.25(-2.15%)
Jun 11, 2007	11.62	11.88	11.57	11.76	223,163	+0.14(+1.19%)
Jun 08, 2007	11.36	11.63	11.32	11.62	97,678	+0.21(+1.84%)
Jun 07, 2007	11.38	11.57	11.37	11.41	348,886	+0.02(+0.18%)
Jun 06, 2007	11.28	11.55	11.10	11.39	128,336	+0.04(+0.33%)
Jun 05, 2007	11.15	11.55	11.09	11.35	180,860	+0.20(+1.81%)
Jun 04, 2007	11.36	11.36	10.92	11.15	126,435	-0.23(-2.03%)
Jun 01, 2007	10.81	11.85	10.81	11.38	250,970	+0.57(+5.29%)
May 31, 2007	10.67	11.30	10.67	10.81	208,191	+0.24(+2.27%)
May 30, 2007	11.18	11.23	10.51	10.57	122,157	-0.65(-5.78%)
May 29, 2007	11.19	11.42	11.17	11.22	65,356	+0.09(+0.79%)
May 25, 2007	10.94	11.36	10.94	11.13	80,567	+0.21(+1.97%)
May 24, 2007	11.09	11.28	10.86	10.91	203,200	-0.16(-1.44%)
May 23, 2007	10.78	11.34	10.78	11.07	213,181	+0.30(+2.77%)
May 22, 2007	10.52	10.90	10.50	10.78	189,653	+0.05(+0.51%)
May 21, 2007	10.17	10.75	10.17	10.72	70,822	+0.55(+5.42%)
May 18, 2007	10.06	10.28	10.01	10.17	112,413	+0.11(+1.04%)
May 17, 2007	9.993	10.19	9.939	10.06	104,808	+0.08(+0.76%)
May 16, 2007	9.943	10.01	9.678	9.989	143,071	+0.09(+0.89%)
May 15, 2007	10.05	10.25	9.783	9.901	155,667	-0.19(-1.92%)
May 14, 2007	10.37	10.38	10.08	10.09	72,486	-0.34(-3.27%)
May 11, 2007	10.35	10.60	10.31	10.44	84,607	+0.15(+1.43%)
May 10, 2007	10.52	10.54	9.972	10.29	168,976	-0.26(-2.51%)
May 09, 2007	10.52	10.60	10.39	10.55	108,848	+0.15(+1.41%)
May 08, 2007	10.41	10.46	10.19	10.41	105,046	-0.03(-0.28%)
May 07, 2007	10.49	10.53	10.39	10.44	244,790	-0.06(-0.56%)
May 04, 2007	10.46	10.52	10.34	10.49	155,905	+0.04(+0.36%)
May 03, 2007	10.54	10.57	10.44	10.46	153,053	-0.11(-1.04%)
May 02, 2007	10.23	10.66	10.23	10.57	454,170	+0.36(+3.50%)
May 01, 2007	10.12	10.31	9.993	10.21	176,106	+0.11(+1.08%)
Apr 30, 2007	10.06	10.16	10.03	10.10	185,375	+0.06(+0.63%)
Apr 27, 2007	9.892	10.10	9.783	10.04	282,103	+0.07(+0.72%)
Apr 26, 2007	10.05	10.09	9.867	9.964	188,702	-0.08(-0.80%)
Apr 25, 2007	10.13	10.30	9.888	10.04	300,641	-0.10(-1.00%)
Apr 24, 2007	10.37	10.38	10.14	10.14	285,193	-0.23(-2.19%)
Apr 23, 2007	10.55	10.69	10.31	10.37	148,775	-0.19(-1.83%)
Apr 20, 2007	10.97	10.97	10.54	10.57	1,200,188	-0.03(-0.28%)
Apr 19, 2007	10.33	10.62	10.18	10.59	543,293	+0.10(+0.92%)
Apr 18, 2007	11.32	11.32	10.14	10.50	1,052,363	-1.22(-10.41%)
Apr 17, 2007	11.78	11.95	11.63	11.72	153,053	-0.02(-0.18%)
Apr 16, 2007	11.47	11.87	11.41	11.74	157,331	+0.17(+1.45%)
Apr 13, 2007	11.22	11.63	11.12	11.57	404,974	+0.35(+3.11%)
Apr 12, 2007	10.94	11.23	10.86	11.22	208,666	+0.30(+2.78%)
Apr 11, 2007	11.11	11.35	10.53	10.92	133,565	-0.15(-1.33%)
Apr 10, 2007	11.13	11.36	11.01	11.07	191,079	-0.08(-0.75%)
Apr 09, 2007	11.42	11.44	11.14	11.15	121,207	-0.29(-2.57%)
Apr 05, 2007	11.33	11.57	11.25	11.44	94,113	+0.13(+1.12%)
Apr 04, 2007	11.49	11.61	11.28	11.32	105,046	-0.20(-1.72%)
Apr 03, 2007	11.36	11.78	11.34	11.52	215,558	+0.20(+1.79%)

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.