Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	16.13	16.24	15.97	16.06	1,365,375	-0.07(-0.43%)
Jun 28, 2007	15.41	16.57	15.41	16.13	4,338,065	+0.79(+5.17%)
Jun 27, 2007	14.85	15.34	14.77	15.33	1,295,439	+0.36(+2.41%)
Jun 26, 2007	15.03	15.11	14.94	14.97	1,457,554	-0.04(-0.24%)
Jun 25, 2007	15.14	15.23	15.00	15.01	1,544,295	-0.13(-0.86%)
Jun 22, 2007	15.33	15.34	15.10	15.14	967,748	-0.20(-1.29%)
Jun 21, 2007	15.30	15.37	15.07	15.34	1,501,048	-0.03(-0.18%)
Jun 20, 2007	15.58	15.60	15.34	15.36	858,518	-0.22(-1.40%)
Jun 19, 2007	15.68	15.68	15.56	15.58	853,329	-0.13(-0.82%)
Jun 18, 2007	15.81	15.81	15.64	15.71	625,478	-0.09(-0.59%)
Jun 15, 2007	16.00	16.00	15.75	15.81	982,329	-0.11(-0.69%)
Jun 14, 2007	15.72	16.02	15.72	15.91	1,499,071	+0.19(+1.24%)
Jun 13, 2007	15.43	15.73	15.41	15.72	963,794	+0.32(+2.05%)
Jun 12, 2007	15.44	15.55	15.33	15.40	688,248	-0.06(-0.42%)
Jun 11, 2007	15.45	15.57	15.34	15.47	691,955	+0.02(+0.10%)
Jun 08, 2007	15.21	15.46	15.20	15.45	989,594	+0.29(+1.89%)
Jun 07, 2007	15.28	15.37	15.17	15.17	1,188,185	-0.15(-1.00%)
Jun 06, 2007	15.38	15.38	15.26	15.32	600,518	-0.11(-0.68%)
Jun 05, 2007	15.51	15.56	15.34	15.43	452,983	-0.09(-0.60%)
Jun 04, 2007	15.45	15.53	15.37	15.52	536,512	+0.06(+0.37%)
Jun 01, 2007	15.34	15.46	15.24	15.46	820,214	+0.19(+1.25%)
May 31, 2007	15.37	15.44	15.26	15.27	3,870,995	-0.06(-0.42%)
May 30, 2007	14.98	15.34	14.87	15.34	823,920	+0.32(+2.10%)
May 29, 2007	14.81	15.02	14.77	15.02	639,811	+0.22(+1.50%)
May 25, 2007	14.69	14.83	14.63	14.80	464,104	+0.14(+0.97%)
May 24, 2007	14.89	14.99	14.64	14.66	653,650	-0.21(-1.42%)
May 23, 2007	14.97	15.07	14.86	14.87	671,937	-0.11(-0.70%)
May 22, 2007	15.05	15.05	14.93	14.97	402,569	-0.08(-0.51%)
May 21, 2007	14.92	15.11	14.88	15.05	1,008,030	+0.09(+0.62%)
May 18, 2007	14.80	14.99	14.70	14.96	820,214	+0.22(+1.48%)
May 17, 2007	14.73	14.79	14.57	14.74	537,748	-0.04(-0.27%)
May 16, 2007	14.63	14.78	14.51	14.78	556,529	+0.19(+1.28%)
May 15, 2007	14.61	14.72	14.48	14.59	672,679	-0.04(-0.30%)
May 14, 2007	14.71	14.79	14.55	14.64	499,443	-0.09(-0.63%)
May 11, 2007	14.65	14.75	14.64	14.73	408,747	+0.10(+0.69%)
May 10, 2007	14.83	14.83	14.57	14.63	609,679	-0.28(-1.87%)
May 09, 2007	14.73	14.91	14.73	14.91	544,914	+0.12(+0.79%)
May 08, 2007	14.81	14.81	14.66	14.79	802,915	-0.10(-0.68%)
May 07, 2007	14.99	15.03	14.84	14.89	699,369	-0.14(-0.94%)
May 04, 2007	15.02	15.03	14.95	15.03	968,737	+0.10(+0.65%)
May 03, 2007	14.99	14.99	14.89	14.94	461,385	-0.01(-0.08%)
May 02, 2007	14.76	14.97	14.75	14.95	593,351	+0.22(+1.48%)
May 01, 2007	14.71	14.78	14.53	14.73	868,156	+0.05(+0.33%)
Apr 30, 2007	14.84	14.84	14.68	14.68	684,047	-0.10(-0.68%)
Apr 27, 2007	14.85	14.85	14.71	14.78	616,087	-0.09(-0.60%)
Apr 26, 2007	14.79	14.87	14.73	14.87	635,363	+0.06(+0.38%)
Apr 25, 2007	14.81	14.84	14.71	14.81	1,118,496	+0.07(+0.47%)
Apr 24, 2007	14.77	14.80	14.68	14.75	737,673	+0.02(+0.11%)
Apr 23, 2007	14.68	14.77	14.62	14.73	676,633	+0.05(+0.33%)
Apr 20, 2007	14.54	14.68	14.33	14.68	923,265	+0.27(+1.85%)
Apr 19, 2007	14.26	14.54	14.03	14.41	1,686,640	+0.15(+1.08%)
Apr 18, 2007	14.24	14.34	14.16	14.26	673,420	-0.05(-0.34%)
Apr 17, 2007	14.28	14.36	14.22	14.31	822,932	+0.05(+0.34%)
Apr 16, 2007	13.94	14.26	13.94	14.26	810,081	+0.40(+2.92%)
Apr 13, 2007	13.84	13.86	13.75	13.86	553,317	+0.02(+0.15%)
Apr 12, 2007	13.65	13.84	13.56	13.84	617,322	+0.19(+1.36%)
Apr 11, 2007	13.81	13.86	13.58	13.65	846,903	-0.20(-1.46%)
Apr 10, 2007	13.96	14.01	13.82	13.85	778,202	-0.10(-0.72%)
Apr 09, 2007	14.00	14.09	13.93	13.95	492,276	-0.05(-0.38%)
Apr 05, 2007	14.15	14.17	14.00	14.01	690,057	-0.13(-0.92%)
Apr 04, 2007	14.09	14.14	14.01	14.13	552,822	+0.07(+0.49%)
Apr 03, 2007	14.13	14.17	14.06	14.07	651,179	+0.01(+0.06%)

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.