Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	18.14	18.18	17.66	17.87	4,766,574	-0.31(-1.71%)
Jun 28, 2007	17.90	18.54	17.80	18.18	5,915,448	+0.29(+1.60%)
Jun 27, 2007	17.74	17.99	17.30	17.90	5,335,489	+0.51(+2.93%)
Jun 26, 2007	17.85	17.98	17.38	17.39	4,592,876	-0.30(-1.70%)
Jun 25, 2007	18.10	18.25	17.57	17.69	4,815,951	-0.35(-1.93%)
Jun 22, 2007	18.22	18.65	17.97	18.04	5,600,865	-0.16(-0.90%)
Jun 21, 2007	18.36	18.37	17.89	18.20	5,485,167	-0.16(-0.89%)
Jun 20, 2007	17.91	18.89	17.88	18.36	12,102,456	+0.50(+2.80%)
Jun 19, 2007	17.05	17.88	17.05	17.86	5,478,824	+0.82(+4.82%)
Jun 18, 2007	17.26	17.41	17.04	17.04	2,598,824	-0.17(-1.00%)
Jun 15, 2007	17.44	17.52	17.18	17.21	3,391,383	-0.01(-0.08%)
Jun 14, 2007	17.06	17.44	17.02	17.23	3,685,301	+0.17(+1.00%)
Jun 13, 2007	17.01	17.08	16.65	17.06	4,316,177	+0.22(+1.31%)
Jun 12, 2007	16.94	17.18	16.83	16.84	4,982,448	-0.04(-0.24%)
Jun 11, 2007	16.51	16.94	16.45	16.88	4,344,210	+0.31(+1.90%)
Jun 08, 2007	16.44	16.64	16.16	16.56	4,771,778	+0.07(+0.43%)
Jun 07, 2007	16.78	17.06	16.37	16.49	7,271,639	-0.36(-2.15%)
Jun 06, 2007	17.91	17.72	16.73	16.85	9,627,655	-0.97(-5.42%)
Jun 05, 2007	16.75	17.99	16.69	17.82	13,373,034	+1.11(+6.67%)
Jun 04, 2007	16.61	16.78	16.46	16.71	4,019,994	+0.09(+0.56%)
Jun 01, 2007	16.67	16.70	16.35	16.61	5,261,075	-0.03(-0.16%)
May 31, 2007	16.32	16.86	16.16	16.64	8,874,225	+0.75(+4.73%)
May 30, 2007	15.42	15.89	15.40	15.89	3,717,298	+0.28(+1.78%)
May 29, 2007	15.52	15.87	15.52	15.61	3,898,830	+0.12(+0.75%)
May 25, 2007	15.21	15.60	15.20	15.49	3,132,860	+0.29(+1.90%)
May 24, 2007	15.54	15.63	15.18	15.20	4,504,814	-0.25(-1.59%)
May 23, 2007	15.49	15.66	15.36	15.45	3,229,700	-0.01(-0.08%)
May 22, 2007	15.51	15.64	15.43	15.46	3,725,509	-0.05(-0.32%)
May 21, 2007	15.45	15.72	15.45	15.51	4,661,205	+0.07(+0.48%)
May 18, 2007	15.71	15.87	15.38	15.44	3,885,845	-0.21(-1.37%)
May 17, 2007	15.73	15.72	15.56	15.65	3,761,187	-0.06(-0.37%)
May 16, 2007	16.02	16.02	15.51	15.71	4,506,289	+0.10(+0.63%)
May 15, 2007	15.98	16.11	15.52	15.61	4,850,779	-0.26(-1.67%)
May 14, 2007	16.18	16.27	15.83	15.87	4,698,157	-0.30(-1.88%)
May 11, 2007	15.81	16.21	15.81	16.18	6,488,712	+0.43(+2.74%)
May 10, 2007	15.92	15.92	15.70	15.75	4,947,053	-0.20(-1.24%)
May 09, 2007	15.66	16.05	15.66	15.95	7,092,972	+0.29(+1.84%)
May 08, 2007	15.72	15.77	15.43	15.66	7,924,176	-0.09(-0.59%)
May 07, 2007	15.94	15.97	15.66	15.75	5,452,139	-0.19(-1.19%)
May 04, 2007	16.21	16.22	15.90	15.94	4,899,341	-0.12(-0.75%)
May 03, 2007	16.22	16.28	16.03	16.06	6,352,856	-0.08(-0.48%)
May 02, 2007	16.22	16.33	16.08	16.14	7,433,843	-0.09(-0.57%)
May 01, 2007	16.25	16.39	16.05	16.23	8,360,829	-0.04(-0.27%)
Apr 30, 2007	16.83	16.98	16.25	16.27	14,027,749	-0.70(-4.14%)
Apr 27, 2007	16.39	18.93	16.32	16.98	44,199,628	+1.79(+11.80%)
Apr 26, 2007	15.03	15.49	15.00	15.18	6,974,504	+0.29(+1.94%)
Apr 25, 2007	15.19	15.27	14.82	14.89	8,911,648	-0.21(-1.40%)
Apr 24, 2007	15.32	16.15	15.10	15.11	20,873,842	+0.14(+0.93%)
Apr 23, 2007	13.73	15.57	13.67	14.97	23,320,320	+1.30(+9.48%)
Apr 20, 2007	13.24	13.70	13.24	13.67	7,583,537	+0.64(+4.89%)
Apr 19, 2007	13.08	13.19	12.94	13.03	2,483,386	-0.07(-0.53%)
Apr 18, 2007	13.22	13.24	13.05	13.10	2,684,904	-0.17(-1.32%)
Apr 17, 2007	13.24	13.34	13.17	13.28	3,184,678	+0.04(+0.31%)
Apr 16, 2007	13.19	13.24	13.08	13.24	2,762,772	+0.23(+1.75%)
Apr 13, 2007	12.96	13.08	12.92	13.01	2,268,715	+0.06(+0.46%)
Apr 12, 2007	12.96	13.00	12.82	12.95	3,370,146	-0.02(-0.15%)
Apr 11, 2007	12.92	13.05	12.84	12.97	3,910,695	-0.00(-0.01%)
Apr 10, 2007	12.95	13.05	12.86	12.97	3,258,865	+6.46(+99.21%)
Apr 09, 2007	6.535	6.573	6.504	6.511	2,604,487	-0.01(-0.15%)
Apr 05, 2007	6.447	6.540	6.433	6.520	3,060,938	+0.11(+1.69%)
Apr 04, 2007	6.474	6.474	6.390	6.412	3,461,193	-0.06(-0.90%)
Apr 03, 2007	6.448	6.498	6.416	6.470	2,495,754	+0.06(+0.89%)

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.