Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	13.94	14.05	13.80	13.89	187,100	+0.01(+0.10%)
Jun 28, 2007	13.71	14.12	13.66	13.87	300,983	+0.19(+1.37%)
Jun 27, 2007	13.36	13.99	13.36	13.69	175,724	+0.23(+1.71%)
Jun 26, 2007	13.26	13.67	13.24	13.46	250,498	+0.19(+1.46%)
Jun 25, 2007	13.30	13.59	13.18	13.26	662,409	-0.33(-2.43%)
Jun 22, 2007	14.15	14.20	13.59	13.59	1,429,472	-0.52(-3.72%)
Jun 21, 2007	14.07	14.38	13.92	14.12	272,729	-0.01(-0.05%)
Jun 20, 2007	14.48	14.50	14.10	14.12	226,763	-0.29(-2.04%)
Jun 19, 2007	14.65	14.77	14.33	14.42	235,527	-0.29(-2.00%)
Jun 18, 2007	14.14	14.81	14.14	14.71	203,808	+0.58(+4.12%)
Jun 15, 2007	14.28	14.50	14.13	14.13	261,125	+0.04(+0.25%)
Jun 14, 2007	14.06	14.33	13.71	14.10	265,160	+0.01(+0.10%)
Jun 13, 2007	13.89	14.16	13.80	14.08	157,899	+0.20(+1.45%)
Jun 12, 2007	13.82	14.15	13.75	13.88	662,621	-0.04(-0.31%)
Jun 11, 2007	14.38	14.47	13.89	13.92	478,182	-0.49(-3.39%)
Jun 08, 2007	14.30	14.64	14.23	14.41	179,425	+0.10(+0.70%)
Jun 07, 2007	14.60	14.60	14.11	14.31	205,238	-0.27(-1.87%)
Jun 06, 2007	14.35	14.61	14.30	14.58	329,296	+0.13(+0.90%)
Jun 05, 2007	14.51	14.68	14.30	14.46	114,553	-0.09(-0.59%)
Jun 04, 2007	14.33	14.74	14.19	14.54	344,566	+0.11(+0.80%)
Jun 01, 2007	14.56	15.07	14.25	14.43	510,345	-0.02(-0.15%)
May 31, 2007	14.23	14.63	14.10	14.45	296,781	+0.23(+1.62%)
May 30, 2007	13.70	14.27	13.55	14.22	361,519	+0.35(+2.54%)
May 29, 2007	14.21	14.38	13.77	13.87	495,867	-0.32(-2.28%)
May 25, 2007	14.10	14.33	13.89	14.19	142,197	+0.12(+0.87%)
May 24, 2007	14.24	14.27	14.04	14.07	215,305	-0.18(-1.26%)
May 23, 2007	14.30	14.45	14.15	14.25	222,516	+0.01(+0.05%)
May 22, 2007	14.04	14.32	13.92	14.24	376,325	+0.20(+1.43%)
May 21, 2007	14.03	14.06	13.78	14.04	365,528	+0.01(+0.05%)
May 18, 2007	13.73	14.07	13.65	14.03	142,574	+0.35(+2.52%)
May 17, 2007	13.79	13.82	13.67	13.69	203,744	-0.17(-1.24%)
May 16, 2007	14.14	14.14	13.79	13.86	321,830	-0.27(-1.88%)
May 15, 2007	14.31	14.31	14.10	14.12	324,720	-0.14(-1.01%)
May 14, 2007	14.34	14.39	14.20	14.27	344,133	-0.11(-0.75%)
May 11, 2007	14.71	14.77	14.34	14.38	173,243	-0.18(-1.23%)
May 10, 2007	14.92	14.92	14.46	14.56	303,192	-0.43(-2.88%)
May 09, 2007	14.76	15.15	14.75	14.99	194,828	+0.12(+0.77%)
May 08, 2007	14.91	15.07	14.58	14.87	319,151	-0.14(-0.96%)
May 07, 2007	14.93	15.38	14.83	15.02	283,180	+0.00(+0.00%)
May 04, 2007	15.27	15.33	14.61	15.02	436,714	-0.24(-1.56%)
May 03, 2007	14.89	15.26	14.11	15.25	1,694,146	-1.05(-6.44%)
May 02, 2007	16.47	16.79	16.30	16.30	217,823	-0.16(-0.96%)
May 01, 2007	16.38	16.49	16.25	16.46	264,272	+0.08(+0.48%)
Apr 30, 2007	16.35	16.53	16.11	16.38	251,394	+0.08(+0.49%)
Apr 27, 2007	16.64	16.64	16.16	16.30	182,093	-0.40(-2.41%)
Apr 26, 2007	16.60	16.75	16.32	16.71	123,528	+0.14(+0.82%)
Apr 25, 2007	16.74	17.25	16.35	16.57	217,755	-0.06(-0.39%)
Apr 24, 2007	16.64	16.87	16.50	16.63	191,377	+0.09(+0.52%)
Apr 23, 2007	16.53	16.62	16.35	16.55	113,800	+0.01(+0.04%)
Apr 20, 2007	16.06	16.55	15.86	16.54	303,299	+0.61(+3.84%)
Apr 19, 2007	16.35	16.35	15.69	15.93	317,400	-0.52(-3.19%)
Apr 18, 2007	16.73	16.78	16.37	16.45	156,562	-0.32(-1.89%)
Apr 17, 2007	17.05	17.09	16.67	16.77	147,908	-0.32(-1.89%)
Apr 16, 2007	16.75	17.09	16.46	17.09	339,816	+0.39(+2.32%)
Apr 13, 2007	16.68	16.78	16.61	16.71	160,199	-0.01(-0.09%)
Apr 12, 2007	16.77	16.78	16.35	16.72	345,412	-0.17(-1.02%)
Apr 11, 2007	16.35	16.89	16.28	16.89	442,270	+0.49(+2.98%)
Apr 10, 2007	16.47	16.47	16.27	16.40	213,026	-0.04(-0.22%)
Apr 09, 2007	16.45	16.59	16.30	16.44	227,815	-0.04(-0.26%)
Apr 05, 2007	16.22	16.56	16.14	16.48	179,791	+0.22(+1.33%)
Apr 04, 2007	16.07	16.65	15.93	16.27	280,134	+0.14(+0.89%)
Apr 03, 2007	16.09	16.46	15.99	16.12	527,344	+0.09(+0.54%)

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.