Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	10.67	10.79	10.56	10.66	4,988,976	+0.07(+0.64%)
Jun 28, 2007	10.60	10.70	10.54	10.59	2,934,597	-0.05(-0.47%)
Jun 27, 2007	10.43	10.67	10.38	10.64	4,643,487	+0.14(+1.36%)
Jun 26, 2007	10.53	10.72	10.45	10.50	5,972,929	+0.05(+0.47%)
Jun 25, 2007	10.35	10.53	10.29	10.45	5,803,113	+0.05(+0.48%)
Jun 22, 2007	10.51	10.53	10.31	10.40	4,258,781	-0.13(-1.24%)
Jun 21, 2007	10.43	10.55	10.35	10.53	4,751,740	+0.07(+0.65%)
Jun 20, 2007	10.80	10.85	10.46	10.46	5,024,630	-0.30(-2.76%)
Jun 19, 2007	10.66	10.83	10.61	10.76	3,505,383	+0.02(+0.23%)
Jun 18, 2007	10.92	10.97	10.67	10.74	3,457,629	-0.20(-1.87%)
Jun 15, 2007	11.00	11.08	10.88	10.94	3,531,841	+0.08(+0.74%)
Jun 14, 2007	10.84	10.98	10.82	10.86	2,913,946	+0.02(+0.17%)
Jun 13, 2007	10.66	10.84	10.66	10.84	2,479,323	+0.22(+2.04%)
Jun 12, 2007	10.70	10.78	10.56	10.62	3,702,367	-0.17(-1.55%)
Jun 11, 2007	10.75	10.88	10.74	10.79	4,382,123	+0.04(+0.35%)
Jun 08, 2007	10.67	10.84	10.62	10.75	3,597,503	+0.08(+0.75%)
Jun 07, 2007	10.56	11.13	10.56	10.67	7,012,137	-0.37(-3.31%)
Jun 06, 2007	11.09	11.10	10.87	11.04	8,938,965	-0.06(-0.50%)
Jun 05, 2007	11.21	11.21	11.08	11.10	2,898,456	-0.16(-1.43%)
Jun 04, 2007	11.26	11.31	11.16	11.26	2,199,899	-0.06(-0.49%)
Jun 01, 2007	11.32	11.45	11.26	11.31	2,716,880	+0.00(+0.00%)
May 31, 2007	11.26	11.43	11.26	11.31	3,320,337	+0.04(+0.39%)
May 30, 2007	11.14	11.30	11.05	11.27	3,081,904	+0.12(+1.11%)
May 29, 2007	11.07	11.33	11.04	11.14	3,964,147	+0.06(+0.50%)
May 25, 2007	11.17	11.25	10.95	11.09	3,383,230	-0.07(-0.61%)
May 24, 2007	11.42	11.49	11.14	11.16	5,853,887	-0.26(-2.28%)
May 23, 2007	11.68	11.70	11.39	11.42	2,960,571	-0.26(-2.23%)
May 22, 2007	11.68	11.76	11.39	11.68	2,939,275	-0.02(-0.16%)
May 21, 2007	11.33	11.70	11.33	11.70	2,904,105	+0.08(+0.69%)
May 18, 2007	11.49	11.63	11.44	11.62	3,260,532	+0.13(+1.13%)
May 17, 2007	11.33	11.55	11.45	11.49	5,131,753	+0.15(+1.37%)
May 16, 2007	11.47	11.49	11.32	11.33	3,564,606	-0.14(-1.24%)
May 15, 2007	11.50	11.59	11.45	11.47	3,377,932	-0.01(-0.11%)
May 14, 2007	11.39	11.67	11.37	11.49	4,712,632	+0.11(+0.98%)
May 11, 2007	11.36	11.41	11.29	11.37	3,403,172	+0.01(+0.11%)
May 10, 2007	11.49	11.53	11.36	11.36	3,455,209	-0.16(-1.40%)
May 09, 2007	11.50	11.57	11.45	11.52	2,468,836	-0.02(-0.21%)
May 08, 2007	11.64	11.68	11.53	11.55	3,366,478	-0.16(-1.38%)
May 07, 2007	11.62	11.75	11.61	11.71	4,825,426	+0.05(+0.43%)
May 04, 2007	11.72	11.78	11.60	11.66	5,231,778	-0.04(-0.32%)
May 03, 2007	11.60	11.72	11.45	11.70	5,432,796	+0.07(+0.64%)
May 02, 2007	11.46	11.70	11.41	11.62	3,422,564	+0.09(+0.81%)
May 01, 2007	11.77	11.77	11.36	11.53	3,275,479	+0.05(+0.43%)
Apr 30, 2007	11.45	11.65	11.41	11.48	3,999,070	-0.01(-0.05%)
Apr 27, 2007	12.01	12.01	11.44	11.49	2,515,254	-0.11(-0.91%)
Apr 26, 2007	11.53	11.72	11.53	11.59	3,087,034	-0.14(-1.22%)
Apr 25, 2007	11.64	11.77	11.59	11.73	2,306,901	+0.16(+1.39%)
Apr 24, 2007	11.34	11.69	11.34	11.57	4,485,787	-0.04(-0.32%)
Apr 23, 2007	12.12	12.12	11.57	11.61	2,118,750	+0.00(+0.00%)
Apr 20, 2007	11.67	11.76	11.54	11.61	5,609,964	+0.02(+0.21%)
Apr 19, 2007	11.50	11.62	11.41	11.58	2,840,803	+0.05(+0.43%)
Apr 18, 2007	11.44	11.60	11.41	11.54	4,832,486	+0.06(+0.54%)
Apr 17, 2007	11.41	11.47	11.39	11.47	2,621,161	+0.06(+0.54%)
Apr 16, 2007	11.34	11.41	11.32	11.41	2,445,858	+0.06(+0.55%)
Apr 13, 2007	11.31	11.41	11.29	11.35	2,817,353	+0.02(+0.16%)
Apr 12, 2007	11.37	11.41	11.21	11.33	3,917,471	-0.04(-0.33%)
Apr 11, 2007	11.34	11.40	11.20	11.37	3,770,191	+0.05(+0.44%)
Apr 10, 2007	11.28	11.34	11.16	11.32	2,113,235	+0.06(+0.55%)
Apr 09, 2007	11.24	11.31	11.23	11.26	1,482,610	+0.01(+0.11%)
Apr 05, 2007	11.20	11.27	11.15	11.24	1,802,333	+0.05(+0.44%)
Apr 04, 2007	11.34	11.36	11.18	11.19	1,630,242	-0.12(-1.10%)
Apr 03, 2007	11.32	11.39	11.24	11.32	3,534,684	+0.03(+0.27%)

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.