Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	10.14	10.20	9.895	9.950	1,718,048	-0.17(-1.67%)
Jun 28, 2007	10.31	10.39	10.09	10.12	1,407,771	-0.15(-1.47%)
Jun 27, 2007	10.07	10.31	9.980	10.27	718,893	+0.11(+1.13%)
Jun 26, 2007	10.08	10.25	9.974	10.15	1,246,911	+0.08(+0.84%)
Jun 25, 2007	10.08	10.19	9.944	10.07	1,392,680	-0.01(-0.06%)
Jun 22, 2007	9.974	10.11	9.920	10.08	1,395,168	+0.07(+0.66%)
Jun 21, 2007	9.877	10.02	9.805	10.01	1,090,695	+0.13(+1.34%)
Jun 20, 2007	10.17	10.17	9.877	9.877	803,967	-0.30(-2.96%)
Jun 19, 2007	10.16	10.18	9.968	10.18	1,127,344	-0.02(-0.24%)
Jun 18, 2007	10.23	10.33	10.06	10.20	1,079,584	+0.05(+0.47%)
Jun 15, 2007	10.28	10.28	10.06	10.15	954,710	+0.15(+1.51%)
Jun 14, 2007	10.08	10.15	9.968	10.00	309,945	-0.09(-0.90%)
Jun 13, 2007	10.08	10.13	9.956	10.09	345,102	+0.02(+0.18%)
Jun 12, 2007	10.25	10.35	10.03	10.08	957,530	-0.22(-2.17%)
Jun 11, 2007	10.40	10.41	10.26	10.30	415,084	-0.10(-0.99%)
Jun 08, 2007	10.37	10.53	10.26	10.40	736,140	+0.03(+0.29%)
Jun 07, 2007	10.47	10.52	10.26	10.37	930,996	-0.16(-1.55%)
Jun 06, 2007	10.57	10.59	10.44	10.53	982,736	-0.10(-0.91%)
Jun 05, 2007	10.84	10.90	10.59	10.63	878,924	-0.27(-2.43%)
Jun 04, 2007	10.87	11.05	10.85	10.90	432,936	+0.02(+0.22%)
Jun 01, 2007	10.88	10.94	10.75	10.87	1,123,862	+0.07(+0.67%)
May 31, 2007	10.85	10.97	10.72	10.80	1,274,772	-0.02(-0.22%)
May 30, 2007	10.55	10.85	10.52	10.82	834,812	+0.25(+2.34%)
May 29, 2007	10.44	10.63	10.44	10.58	535,812	+0.22(+2.15%)
May 25, 2007	10.38	10.49	10.35	10.35	411,104	-0.01(-0.06%)
May 24, 2007	10.50	10.85	10.27	10.36	799,157	-0.10(-0.92%)
May 23, 2007	10.70	10.79	10.45	10.46	1,134,807	-0.20(-1.87%)
May 22, 2007	10.63	10.81	10.60	10.66	1,128,837	+0.09(+0.86%)
May 21, 2007	10.62	10.77	10.49	10.56	1,967,953	+0.31(+3.00%)
May 18, 2007	10.37	10.37	10.20	10.26	1,192,683	-0.10(-0.99%)
May 17, 2007	10.61	10.61	10.34	10.36	654,218	-0.26(-2.44%)
May 16, 2007	10.67	10.67	10.54	10.62	538,133	-0.01(-0.06%)
May 15, 2007	10.72	10.84	10.61	10.62	1,958,011	-0.08(-0.73%)
May 14, 2007	10.82	10.92	10.63	10.70	585,065	-0.06(-0.56%)
May 11, 2007	10.74	10.85	10.70	10.76	754,382	+0.12(+1.13%)
May 10, 2007	10.80	10.82	10.64	10.64	621,051	-0.24(-2.22%)
May 09, 2007	10.82	10.91	10.73	10.88	846,254	+0.07(+0.61%)
May 08, 2007	10.97	10.97	10.80	10.82	1,236,464	-0.16(-1.43%)
May 07, 2007	11.05	11.11	10.95	10.97	479,760	-0.11(-0.98%)
May 04, 2007	11.16	11.20	10.91	11.08	1,330,989	-0.09(-0.81%)
May 03, 2007	11.43	11.43	11.16	11.17	940,449	-0.09(-0.80%)
May 02, 2007	11.10	11.30	11.10	11.26	370,972	+0.01(+0.11%)
May 01, 2007	11.31	11.34	11.11	11.25	602,809	-0.03(-0.27%)
Apr 30, 2007	11.55	11.56	11.26	11.28	651,233	-0.28(-2.40%)
Apr 27, 2007	11.63	11.64	11.51	11.56	663,670	-0.07(-0.62%)
Apr 26, 2007	11.72	11.78	11.51	11.63	1,536,127	-0.07(-0.62%)
Apr 25, 2007	11.58	11.73	11.55	11.70	873,617	+0.09(+0.78%)
Apr 24, 2007	11.66	11.66	11.46	11.61	542,943	+0.01(+0.05%)
Apr 23, 2007	11.50	11.63	11.50	11.61	599,492	+0.04(+0.31%)
Apr 20, 2007	11.68	11.70	11.51	11.57	490,705	+0.08(+0.68%)
Apr 19, 2007	11.47	11.55	11.37	11.49	493,192	-0.07(-0.63%)
Apr 18, 2007	11.66	11.76	11.55	11.57	726,356	-0.09(-0.78%)
Apr 17, 2007	11.50	11.74	11.45	11.66	1,036,799	+0.16(+1.42%)
Apr 16, 2007	12.05	12.05	11.41	11.49	594,020	+0.05(+0.47%)
Apr 13, 2007	11.34	11.46	11.28	11.44	639,624	+0.12(+1.07%)
Apr 12, 2007	11.34	11.34	11.20	11.32	642,941	-0.04(-0.37%)
Apr 11, 2007	11.54	11.54	11.32	11.36	1,771,281	-0.16(-1.36%)
Apr 10, 2007	11.49	11.58	11.46	11.52	1,066,981	+0.05(+0.47%)
Apr 09, 2007	11.55	11.58	11.45	11.46	483,740	-0.10(-0.89%)
Apr 05, 2007	11.55	11.57	11.52	11.57	479,925	+0.05(+0.47%)
Apr 04, 2007	11.54	11.59	11.43	11.51	813,419	-0.02(-0.16%)
Apr 03, 2007	11.43	11.61	11.42	11.53	759,191	-0.04(-0.37%)

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.