Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	12.57	12.60	12.44	12.48	220,570	-0.02(-0.16%)
Jun 28, 2007	12.10	12.55	12.00	12.50	265,857	+0.40(+3.31%)
Jun 27, 2007	11.70	12.10	11.65	12.10	99,277	+0.33(+2.80%)
Jun 26, 2007	11.95	12.02	11.77	11.77	149,681	-0.08(-0.68%)
Jun 25, 2007	11.65	12.08	11.65	11.85	171,642	+0.18(+1.54%)
Jun 22, 2007	11.93	12.00	11.65	11.67	1,926,986	-0.31(-2.59%)
Jun 21, 2007	11.95	12.05	11.83	11.98	100,188	+0.07(+0.59%)
Jun 20, 2007	12.03	12.08	11.76	11.91	93,900	-0.07(-0.58%)
Jun 19, 2007	11.97	12.09	11.92	11.98	116,900	-0.04(-0.33%)
Jun 18, 2007	12.20	12.20	12.00	12.02	135,300	-0.14(-1.15%)
Jun 15, 2007	12.00	12.20	11.95	12.16	169,500	+0.26(+2.18%)
Jun 14, 2007	11.87	11.91	11.75	11.90	163,800	+0.00(+0.00%)
Jun 13, 2007	11.89	11.99	11.81	11.90	51,400	+0.09(+0.76%)
Jun 12, 2007	11.92	11.94	11.80	11.81	94,100	-0.11(-0.92%)
Jun 11, 2007	11.79	12.02	11.78	11.92	71,219	+0.08(+0.68%)
Jun 08, 2007	11.91	12.04	11.81	11.84	155,858	-0.08(-0.67%)
Jun 07, 2007	11.93	12.17	11.92	11.92	267,963	-0.01(-0.08%)
Jun 06, 2007	11.88	12.29	11.86	11.93	84,727	+0.01(+0.08%)
Jun 05, 2007	11.97	12.21	11.92	11.92	63,818	+0.00(+0.00%)
Jun 04, 2007	12.04	12.10	11.90	11.92	84,823	-0.11(-0.91%)
Jun 01, 2007	12.14	12.20	11.94	12.03	91,194	-0.04(-0.33%)
May 31, 2007	12.09	12.22	12.02	12.07	186,387	+0.09(+0.75%)
May 30, 2007	12.13	12.13	11.90	11.98	118,803	-0.08(-0.66%)
May 29, 2007	11.90	12.22	11.90	12.06	51,604	+0.22(+1.86%)
May 25, 2007	12.11	12.31	11.78	11.84	60,085	-0.21(-1.74%)
May 24, 2007	12.35	12.38	11.82	12.05	139,636	-0.20(-1.63%)
May 23, 2007	12.26	12.33	12.08	12.25	60,490	+0.09(+0.74%)
May 22, 2007	11.93	12.26	11.92	12.16	66,320	+0.30(+2.53%)
May 21, 2007	11.85	12.12	11.77	11.86	152,766	+0.19(+1.63%)
May 18, 2007	11.80	11.85	11.59	11.67	199,365	-0.13(-1.10%)
May 17, 2007	11.84	11.85	11.70	11.80	216,119	+0.00(+0.00%)
May 16, 2007	12.11	12.12	11.72	11.80	161,836	-0.32(-2.64%)
May 15, 2007	12.49	12.49	12.03	12.12	160,016	-0.31(-2.49%)
May 14, 2007	12.24	12.56	12.24	12.43	161,117	+0.15(+1.22%)
May 11, 2007	12.26	12.35	12.12	12.28	92,032	+0.04(+0.33%)
May 10, 2007	12.42	12.48	11.95	12.24	131,974	-0.18(-1.45%)
May 09, 2007	12.64	12.64	12.08	12.42	135,164	-0.15(-1.19%)
May 08, 2007	12.15	12.57	12.03	12.57	73,338	+0.39(+3.20%)
May 07, 2007	12.22	12.27	12.07	12.18	53,050	-0.04(-0.33%)
May 04, 2007	12.36	12.59	12.10	12.22	84,003	-0.01(-0.08%)
May 03, 2007	12.15	12.40	11.87	12.23	116,979	+0.12(+0.99%)
May 02, 2007	11.87	12.29	11.85	12.11	149,425	+0.21(+1.76%)
May 01, 2007	11.95	11.99	11.83	11.90	103,363	+0.00(+0.00%)
Apr 30, 2007	11.95	12.00	11.84	11.90	122,538	-0.08(-0.67%)
Apr 27, 2007	11.90	12.11	11.90	11.98	83,135	+0.09(+0.76%)
Apr 26, 2007	12.00	12.00	11.85	11.89	132,717	-0.14(-1.16%)
Apr 25, 2007	12.26	12.26	11.80	12.03	234,975	-0.15(-1.23%)
Apr 24, 2007	11.50	12.41	11.36	12.18	446,110	+0.68(+5.91%)
Apr 23, 2007	11.27	11.73	11.26	11.50	341,904	+0.74(+6.88%)
Apr 20, 2007	10.34	10.78	10.34	10.76	236,288	+0.46(+4.47%)
Apr 19, 2007	10.47	10.47	9.990	10.30	184,755	+0.32(+3.21%)
Apr 18, 2007	9.890	10.03	9.890	9.980	119,595	+0.03(+0.30%)
Apr 17, 2007	9.950	9.990	9.810	9.950	73,878	+0.03(+0.30%)
Apr 16, 2007	9.850	9.930	9.770	9.920	51,546	+0.11(+1.12%)
Apr 13, 2007	9.930	9.930	9.600	9.810	160,938	+0.23(+2.40%)
Apr 12, 2007	9.530	9.610	9.500	9.580	86,057	+0.02(+0.21%)
Apr 11, 2007	9.530	9.610	9.500	9.560	146,278	+0.00(+0.00%)
Apr 10, 2007	9.740	9.880	9.470	9.560	726,199	-0.25(-2.55%)
Apr 09, 2007	9.850	9.900	9.750	9.810	55,513	-0.03(-0.30%)
Apr 05, 2007	9.940	9.960	9.780	9.840	38,571	-0.16(-1.60%)
Apr 04, 2007	10.02	10.03	9.940	10.00	39,319	-0.04(-0.40%)
Apr 03, 2007	9.950	10.04	9.900	10.04	66,211	+0.04(+0.40%)

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.