Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	11.67	11.76	11.52	11.67	416,247	-0.20(-1.65%)
Jun 28, 2007	11.45	11.87	11.45	11.87	491,019	+0.37(+3.26%)
Jun 27, 2007	11.47	11.56	11.41	11.49	43,833	+0.02(+0.19%)
Jun 26, 2007	11.47	11.56	11.36	11.47	104,764	+0.11(+0.98%)
Jun 25, 2007	11.58	11.61	11.36	11.36	415,093	-0.22(-1.92%)
Jun 22, 2007	11.65	11.94	11.49	11.58	108,461	-0.27(-2.26%)
Jun 21, 2007	11.52	11.94	11.52	11.85	159,190	+0.27(+2.31%)
Jun 20, 2007	11.45	11.58	11.45	11.58	325,836	+0.09(+0.78%)
Jun 19, 2007	11.81	11.81	11.23	11.49	578,106	-0.27(-2.27%)
Jun 18, 2007	12.03	12.25	11.74	11.76	279,852	-0.16(-1.31%)
Jun 15, 2007	12.12	12.23	11.14	11.92	2,412,127	-1.23(-9.38%)
Jun 14, 2007	13.17	13.30	13.10	13.15	161,652	-0.10(-0.77%)
Jun 13, 2007	13.23	13.34	13.21	13.25	102,223	-0.09(-0.67%)
Jun 12, 2007	13.03	13.34	13.01	13.34	37,618	+0.09(+0.67%)
Jun 11, 2007	13.32	13.32	13.14	13.25	31,910	+0.00(+0.00%)
Jun 08, 2007	13.32	13.37	13.09	13.25	339,225	-0.09(-0.67%)
Jun 07, 2007	13.08	13.37	13.03	13.34	200,992	+0.26(+2.01%)
Jun 06, 2007	13.17	13.25	13.03	13.08	213,687	-0.06(-0.47%)
Jun 05, 2007	13.03	13.17	13.01	13.14	61,137	+0.11(+0.85%)
Jun 04, 2007	13.41	13.48	13.03	13.03	154,476	-0.42(-3.15%)
Jun 01, 2007	12.70	13.54	12.59	13.45	265,604	+0.76(+5.97%)
May 31, 2007	12.39	12.70	12.32	12.70	310,997	+0.27(+2.15%)
May 30, 2007	12.22	12.43	12.22	12.43	85,607	+0.21(+1.75%)
May 29, 2007	12.30	12.31	12.16	12.22	52,095	-0.08(-0.65%)
May 25, 2007	12.16	12.30	12.03	12.30	219,876	+0.07(+0.55%)
May 24, 2007	12.88	12.88	12.23	12.23	129,903	-0.67(-5.18%)
May 23, 2007	12.88	12.92	12.85	12.90	291,097	-0.02(-0.17%)
May 22, 2007	12.92	12.99	12.76	12.92	192,784	+0.00(+0.00%)
May 21, 2007	12.79	12.92	12.72	12.92	195,289	+0.13(+1.05%)
May 18, 2007	12.70	12.99	12.68	12.79	568,149	+0.13(+1.06%)
May 17, 2007	12.32	12.70	12.32	12.65	444,988	+0.33(+2.71%)
May 16, 2007	11.03	13.05	10.98	12.32	1,531,532	+1.38(+12.63%)
May 15, 2007	10.92	10.96	10.87	10.94	152,887	+0.02(+0.20%)
May 14, 2007	10.92	10.92	10.78	10.92	78,877	+0.11(+1.03%)
May 11, 2007	11.23	11.23	10.80	10.80	334,390	-0.42(-3.77%)
May 10, 2007	11.27	11.38	11.23	11.23	239,497	-0.04(-0.40%)
May 09, 2007	11.27	11.37	11.23	11.27	264,313	-0.20(-1.79%)
May 08, 2007	11.65	11.74	11.47	11.48	213,081	-0.20(-1.68%)
May 07, 2007	11.62	11.70	11.58	11.67	60,126	+0.09(+0.77%)
May 04, 2007	11.56	11.62	11.52	11.58	111,886	+0.00(+0.00%)
May 03, 2007	11.49	11.58	11.49	11.58	63,686	+0.04(+0.39%)
May 02, 2007	11.57	11.58	11.30	11.54	501,555	-0.04(-0.38%)
May 01, 2007	11.45	11.62	11.45	11.58	280,106	+0.07(+0.58%)
Apr 30, 2007	11.14	11.67	11.14	11.52	417,465	+0.33(+2.99%)
Apr 27, 2007	11.14	11.18	11.14	11.18	61,105	+0.04(+0.40%)
Apr 26, 2007	11.14	11.16	11.14	11.14	382,195	+0.00(+0.04%)
Apr 25, 2007	3.898	11.34	10.96	11.13	892,188	+0.13(+1.17%)
Apr 24, 2007	10.69	11.05	10.67	11.00	364,876	+0.42(+4.00%)
Apr 23, 2007	10.47	10.71	10.38	10.58	50,116	+0.18(+1.71%)
Apr 20, 2007	10.34	10.47	10.34	10.40	148,270	+0.02(+0.21%)
Apr 19, 2007	10.29	10.38	10.27	10.38	293,436	+0.09(+0.87%)
Apr 18, 2007	10.25	10.34	10.25	10.29	322,398	+0.04(+0.44%)
Apr 17, 2007	10.14	10.25	10.05	10.25	323,933	+0.04(+0.44%)
Apr 16, 2007	10.20	10.20	10.09	10.20	181,373	+0.00(+0.00%)
Apr 13, 2007	10.05	10.20	10.05	10.20	187,101	+0.16(+1.55%)
Apr 12, 2007	10.05	10.14	10.05	10.05	27,731	+0.00(+0.00%)
Apr 11, 2007	10.09	10.14	10.05	10.05	89,669	-0.04(-0.44%)
Apr 10, 2007	10.07	10.26	10.02	10.09	172,293	-0.11(-1.09%)
Apr 09, 2007	10.26	10.26	10.05	10.20	94,289	-0.06(-0.56%)
Apr 05, 2007	10.43	10.43	10.16	10.26	45,672	-0.16(-1.50%)
Apr 04, 2007	10.02	10.45	10.02	10.42	97,904	+0.35(+3.45%)
Apr 03, 2007	10.02	10.25	10.02	10.07	112,472	+0.04(+0.44%)

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.