Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	11.57	11.65	11.55	11.65	7,942	-0.08(-0.67%)
Jun 28, 2007	11.39	11.75	11.36	11.73	12,754	+0.34(+2.99%)
Jun 27, 2007	11.38	11.43	11.38	11.39	4,038	+0.00(+0.00%)
Jun 26, 2007	11.27	11.39	11.10	11.39	2,300	+0.12(+1.09%)
Jun 25, 2007	11.24	11.35	10.86	11.27	6,384	-0.31(-2.64%)
Jun 22, 2007	11.50	11.57	11.47	11.57	2,163	+0.09(+0.76%)
Jun 21, 2007	11.43	11.49	11.41	11.49	4,512	+0.09(+0.77%)
Jun 20, 2007	11.36	11.40	11.36	11.40	11,676	+0.02(+0.15%)
Jun 19, 2007	11.36	11.42	11.36	11.38	7,669	-0.02(-0.15%)
Jun 18, 2007	11.36	11.40	11.29	11.40	8,013	+0.19(+1.71%)
Jun 15, 2007	11.00	11.44	10.92	11.21	19,003	+0.37(+3.38%)
Jun 14, 2007	10.73	10.85	10.73	10.84	11,104	+0.10(+0.89%)
Jun 13, 2007	10.67	10.95	10.55	10.74	8,929	+0.22(+2.07%)
Jun 12, 2007	10.49	10.71	10.40	10.53	10,646	-0.10(-0.90%)
Jun 11, 2007	10.58	10.62	10.58	10.62	515	-0.01(-0.08%)
Jun 08, 2007	10.36	10.63	10.36	10.63	4,437	+0.10(+0.91%)
Jun 07, 2007	10.40	10.53	10.40	10.53	2,860	+0.05(+0.50%)
Jun 06, 2007	10.38	10.48	10.38	10.48	2,976	-0.08(-0.74%)
Jun 05, 2007	10.69	10.70	10.48	10.56	8,459	+0.07(+0.67%)
Jun 04, 2007	10.31	10.64	10.31	10.49	10,668	+0.18(+1.78%)
Jun 01, 2007	10.29	10.31	10.29	10.31	1,029	+0.04(+0.35%)
May 31, 2007	10.19	10.28	10.12	10.27	3,595	+0.09(+0.85%)
May 30, 2007	10.12	10.19	10.10	10.19	2,088	+0.13(+1.30%)
May 29, 2007	10.06	10.07	10.05	10.05	2,639	+0.07(+0.70%)
May 25, 2007	10.07	10.07	9.985	9.985	801	-0.03(-0.26%)
May 24, 2007	10.01	10.01	9.714	10.01	6,980	+0.01(+0.09%)
May 23, 2007	10.02	10.02	9.958	10.00	1,894	-0.02(-0.17%)
May 22, 2007	9.916	10.04	9.916	10.02	2,520	+0.06(+0.61%)
May 21, 2007	9.827	10.07	9.827	9.958	2,658	+0.00(+0.00%)
May 18, 2007	9.836	10.05	9.836	9.958	7,796	-0.09(-0.87%)
May 17, 2007	10.05	10.35	9.714	10.05	21,470	+0.07(+0.70%)
May 16, 2007	9.845	9.976	9.810	9.976	35,927	+0.19(+1.96%)
May 15, 2007	9.971	9.971	9.749	9.784	2,932	+0.09(+0.90%)
May 14, 2007	9.976	9.976	9.583	9.696	22,649	-0.42(-4.14%)
May 11, 2007	10.07	10.12	10.07	10.12	2,007	+0.31(+3.21%)
May 10, 2007	10.47	10.47	9.801	9.801	3,777	-0.65(-6.19%)
May 09, 2007	10.19	10.64	10.19	10.45	2,441	+0.38(+3.73%)
May 08, 2007	10.25	10.48	9.897	10.07	2,898	-0.04(-0.35%)
May 07, 2007	10.05	10.26	10.05	10.11	3,952	+0.06(+0.61%)
May 04, 2007	10.05	10.12	10.05	10.05	1,968	-0.04(-0.43%)
May 03, 2007	10.05	10.09	10.05	10.09	1,831	+0.03(+0.35%)
May 02, 2007	9.784	10.05	9.784	10.05	6,139	+0.30(+3.04%)
May 01, 2007	9.777	9.777	9.740	9.757	2,747	-0.03(-0.27%)
Apr 30, 2007	9.696	9.897	9.696	9.784	13,019	-0.23(-2.27%)
Apr 27, 2007	10.26	10.40	9.861	10.01	4,200	-0.38(-3.70%)
Apr 26, 2007	10.40	10.40	10.40	10.40	1,030	+0.17(+1.62%)
Apr 25, 2007	10.21	10.24	10.21	10.23	2,461	+0.10(+0.95%)
Apr 24, 2007	10.32	10.32	10.06	10.13	11,530	+0.06(+0.61%)
Apr 23, 2007	10.26	10.26	9.976	10.07	9,181	+0.20(+2.07%)
Apr 20, 2007	10.18	10.18	9.854	9.868	1,259	+0.01(+0.05%)
Apr 19, 2007	9.862	9.862	9.862	9.862	457	-0.01(-0.09%)
Apr 18, 2007	9.862	10.07	9.836	9.871	1,433	-0.35(-3.42%)
Apr 17, 2007	9.819	10.22	9.819	10.22	4,121	+0.08(+0.83%)
Apr 16, 2007	9.688	10.27	9.688	10.14	9,919	+0.45(+4.66%)
Apr 13, 2007	9.705	9.705	9.670	9.685	2,117	-0.03(-0.30%)
Apr 12, 2007	9.723	9.958	9.679	9.714	15,282	-0.02(-0.18%)
Apr 11, 2007	9.653	9.743	9.653	9.731	2,518	-0.05(-0.54%)
Apr 10, 2007	9.757	9.958	9.653	9.784	4,505	-0.11(-1.15%)
Apr 09, 2007	9.801	10.00	9.644	9.897	13,873	-0.10(-1.02%)
Apr 05, 2007	10.56	10.56	9.871	9.999	21,418	-0.32(-3.07%)
Apr 04, 2007	10.29	10.35	10.29	10.32	14,635	-0.01(-0.09%)
Apr 03, 2007	10.92	10.92	10.09	10.33	23,010	-0.68(-6.19%)

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.