Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	14.61	14.73	14.49	14.56	3,157,397	-0.05(-0.34%)
Jun 28, 2007	14.71	14.80	14.57	14.61	3,541,494	-0.09(-0.64%)
Jun 27, 2007	14.42	14.74	14.42	14.70	2,703,824	+0.21(+1.41%)
Jun 26, 2007	14.57	14.65	14.44	14.50	3,162,430	-0.04(-0.28%)
Jun 25, 2007	14.67	14.78	14.51	14.54	3,465,651	-0.06(-0.44%)
Jun 22, 2007	14.60	14.68	14.51	14.60	3,941,242	-0.08(-0.55%)
Jun 21, 2007	14.74	14.76	14.64	14.68	2,949,817	-0.06(-0.38%)
Jun 20, 2007	14.93	15.02	14.74	14.74	4,820,079	-0.18(-1.24%)
Jun 19, 2007	14.84	14.93	14.76	14.92	2,516,985	+0.06(+0.40%)
Jun 18, 2007	14.85	14.91	14.73	14.86	4,750,251	-0.01(-0.10%)
Jun 15, 2007	14.85	14.94	14.80	14.88	2,363,487	+0.07(+0.46%)
Jun 14, 2007	14.78	14.85	14.74	14.81	2,574,861	+0.07(+0.49%)
Jun 13, 2007	14.62	14.74	14.54	14.74	2,888,776	+0.27(+1.83%)
Jun 12, 2007	14.59	14.65	14.47	14.47	3,582,032	-0.20(-1.38%)
Jun 11, 2007	14.69	14.71	14.56	14.67	2,834,045	-0.02(-0.16%)
Jun 08, 2007	14.59	14.71	14.50	14.70	3,002,918	+0.11(+0.75%)
Jun 07, 2007	15.00	15.00	14.58	14.59	4,125,565	-0.19(-1.30%)
Jun 06, 2007	14.97	14.97	14.78	14.78	5,352,037	-0.23(-1.50%)
Jun 05, 2007	14.96	15.07	14.93	15.01	4,246,979	-0.07(-0.46%)
Jun 04, 2007	14.94	15.12	14.91	15.08	2,959,863	+0.11(+0.75%)
Jun 01, 2007	14.91	15.01	14.87	14.96	4,841,468	+0.06(+0.37%)
May 31, 2007	14.76	14.92	14.76	14.91	4,498,980	+0.06(+0.41%)
May 30, 2007	14.71	14.86	14.68	14.85	4,761,574	+0.14(+0.93%)
May 29, 2007	14.69	14.76	14.66	14.71	4,162,052	+0.05(+0.36%)
May 25, 2007	14.64	14.72	14.60	14.66	2,203,698	-0.00(-0.01%)
May 24, 2007	14.73	14.78	14.60	14.66	5,137,448	-0.06(-0.38%)
May 23, 2007	14.70	14.83	14.64	14.71	3,579,164	+0.04(+0.27%)
May 22, 2007	14.45	14.77	14.45	14.68	3,915,449	+0.17(+1.18%)
May 21, 2007	14.39	14.54	14.36	14.50	3,037,870	+0.11(+0.78%)
May 18, 2007	14.31	14.46	14.27	14.39	6,155,635	+0.09(+0.66%)
May 17, 2007	14.10	14.31	14.10	14.30	3,658,781	+0.22(+1.57%)
May 16, 2007	14.08	14.12	14.06	14.08	4,436,964	+0.01(+0.10%)
May 15, 2007	14.05	14.21	13.97	14.06	8,172,494	+0.00(+0.03%)
May 14, 2007	14.04	14.15	14.04	14.06	4,897,961	+0.02(+0.15%)
May 11, 2007	14.03	14.07	13.94	14.04	5,546,237	+0.01(+0.05%)
May 10, 2007	13.99	14.16	13.89	14.03	6,770,255	+0.04(+0.30%)
May 09, 2007	13.82	14.00	13.81	13.99	3,104,554	+0.21(+1.49%)
May 08, 2007	13.77	13.79	13.71	13.78	2,349,018	-0.02(-0.12%)
May 07, 2007	13.74	13.84	13.73	13.80	1,550,075	+0.06(+0.45%)
May 04, 2007	13.76	13.81	13.69	13.74	3,531,076	-0.01(-0.06%)
May 03, 2007	13.74	13.77	13.59	13.75	4,199,798	+0.03(+0.24%)
May 02, 2007	13.67	13.76	13.64	13.71	3,421,803	+0.07(+0.52%)
May 01, 2007	13.73	13.75	13.42	13.64	6,477,100	-0.32(-2.28%)
Apr 30, 2007	13.97	14.06	13.95	13.96	3,345,457	-0.03(-0.24%)
Apr 27, 2007	13.97	14.03	13.93	13.99	3,320,331	-0.07(-0.53%)
Apr 26, 2007	14.08	14.16	14.02	14.07	3,130,975	-0.09(-0.65%)
Apr 25, 2007	14.41	14.41	14.01	14.16	5,213,707	+0.06(+0.42%)
Apr 24, 2007	13.61	14.17	13.36	14.10	9,633,868	+0.45(+3.33%)
Apr 23, 2007	13.56	13.71	13.50	13.65	2,821,464	+0.09(+0.66%)
Apr 20, 2007	13.51	13.64	13.51	13.56	5,489,430	+0.12(+0.92%)
Apr 19, 2007	13.72	13.72	13.42	13.43	3,202,119	-0.17(-1.25%)
Apr 18, 2007	13.59	13.63	13.51	13.60	1,696,652	-0.03(-0.24%)
Apr 17, 2007	13.65	13.73	13.58	13.64	2,313,160	-0.02(-0.14%)
Apr 16, 2007	13.60	13.71	13.58	13.65	2,518,035	+0.09(+0.68%)
Apr 13, 2007	13.83	13.83	13.52	13.56	2,234,637	-0.13(-0.96%)
Apr 12, 2007	13.50	13.72	13.34	13.69	3,753,144	+0.16(+1.16%)
Apr 11, 2007	13.61	13.65	13.41	13.54	3,174,471	-0.10(-0.73%)
Apr 10, 2007	13.59	13.67	13.55	13.64	3,025,288	+0.09(+0.63%)
Apr 09, 2007	13.64	13.66	13.54	13.55	4,107,321	-0.09(-0.64%)
Apr 05, 2007	13.62	13.67	13.59	13.64	2,988,172	-0.02(-0.13%)
Apr 04, 2007	13.42	13.66	13.39	13.66	5,126,446	+0.24(+1.80%)
Apr 03, 2007	13.27	13.48	13.26	13.41	4,552,087	+0.18(+1.38%)

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.