Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	14.12	14.15	13.79	13.82	129,341	-0.22(-1.57%)
Jun 28, 2007	13.99	14.20	13.98	14.04	71,751	+0.08(+0.54%)
Jun 27, 2007	13.52	14.02	13.52	13.96	146,134	+0.35(+2.55%)
Jun 26, 2007	13.66	13.79	13.47	13.62	96,901	+0.04(+0.31%)
Jun 25, 2007	13.48	13.91	13.48	13.57	163,230	+0.03(+0.25%)
Jun 22, 2007	13.63	13.69	13.41	13.54	339,123	-0.09(-0.65%)
Jun 21, 2007	13.53	13.72	13.49	13.63	101,012	+0.06(+0.47%)
Jun 20, 2007	13.92	14.04	13.53	13.57	138,997	-0.36(-2.58%)
Jun 19, 2007	13.79	13.97	13.77	13.93	88,410	+0.07(+0.49%)
Jun 18, 2007	13.79	13.96	13.72	13.86	138,524	+0.13(+0.92%)
Jun 15, 2007	13.82	13.93	13.71	13.73	309,671	+0.19(+1.44%)
Jun 14, 2007	13.64	13.69	13.48	13.54	108,503	-0.01(-0.06%)
Jun 13, 2007	13.45	13.65	13.42	13.55	168,546	+0.12(+0.88%)
Jun 12, 2007	13.68	13.70	13.31	13.43	229,535	-0.28(-2.04%)
Jun 11, 2007	13.77	13.87	13.68	13.71	137,432	-0.08(-0.58%)
Jun 08, 2007	13.79	13.91	13.61	13.79	188,575	-0.02(-0.15%)
Jun 07, 2007	14.17	14.24	13.81	13.81	188,299	-0.44(-3.06%)
Jun 06, 2007	14.34	14.43	14.22	14.24	250,297	-0.21(-1.43%)
Jun 05, 2007	14.46	14.54	14.42	14.45	261,221	-0.11(-0.75%)
Jun 04, 2007	14.40	14.62	14.40	14.56	209,813	+0.08(+0.55%)
Jun 01, 2007	14.43	14.50	14.33	14.48	490,647	+0.13(+0.91%)
May 31, 2007	14.14	14.40	14.04	14.35	258,292	+0.13(+0.89%)
May 30, 2007	14.14	14.24	14.03	14.22	163,764	-0.07(-0.50%)
May 29, 2007	14.36	14.40	14.24	14.29	167,974	+0.01(+0.06%)
May 25, 2007	14.38	14.47	14.19	14.29	211,352	-0.05(-0.38%)
May 24, 2007	14.81	14.88	14.31	14.34	240,955	-0.46(-3.09%)
May 23, 2007	14.90	14.99	14.76	14.80	172,742	-0.11(-0.74%)
May 22, 2007	14.99	14.99	14.70	14.91	184,285	-0.03(-0.17%)
May 21, 2007	14.76	15.00	14.76	14.93	140,489	+0.12(+0.83%)
May 18, 2007	14.85	14.87	14.63	14.81	133,610	+0.02(+0.11%)
May 17, 2007	14.97	14.97	14.78	14.79	227,178	-0.24(-1.60%)
May 16, 2007	15.05	15.05	14.92	15.03	121,689	+0.05(+0.34%)
May 15, 2007	15.22	15.22	14.91	14.98	248,297	-0.16(-1.09%)
May 14, 2007	15.22	15.22	15.07	15.15	183,550	-0.14(-0.94%)
May 11, 2007	15.16	15.33	15.14	15.29	80,795	+0.19(+1.23%)
May 10, 2007	15.31	15.31	15.03	15.11	163,778	-0.30(-1.98%)
May 09, 2007	15.44	15.51	15.28	15.41	79,580	+0.02(+0.14%)
May 08, 2007	15.41	15.41	15.21	15.39	85,857	-0.14(-0.87%)
May 07, 2007	15.44	15.64	15.44	15.53	72,839	+0.01(+0.08%)
May 04, 2007	15.20	15.63	15.20	15.51	77,051	+0.02(+0.11%)
May 03, 2007	15.47	15.62	15.31	15.50	92,029	+0.05(+0.33%)
May 02, 2007	15.28	15.47	15.20	15.44	100,061	+0.14(+0.94%)
May 01, 2007	15.26	15.32	15.13	15.30	125,272	+0.02(+0.14%)
Apr 30, 2007	15.62	15.62	15.23	15.28	196,580	-0.15(-0.96%)
Apr 27, 2007	15.57	15.57	15.34	15.43	89,809	-0.16(-1.00%)
Apr 26, 2007	15.62	15.64	15.39	15.58	114,143	-0.07(-0.43%)
Apr 25, 2007	15.46	15.66	15.38	15.65	156,015	+0.26(+1.70%)
Apr 24, 2007	15.27	15.44	15.08	15.39	109,607	+0.09(+0.58%)
Apr 23, 2007	15.11	15.36	15.11	15.30	91,811	+0.12(+0.78%)
Apr 20, 2007	15.22	15.31	14.98	15.18	206,707	+0.27(+1.82%)
Apr 19, 2007	15.46	15.46	14.87	14.91	130,870	-0.41(-2.65%)
Apr 18, 2007	15.43	15.64	15.25	15.32	95,298	-0.21(-1.33%)
Apr 17, 2007	15.32	15.53	15.32	15.53	93,582	-0.05(-0.35%)
Apr 16, 2007	15.40	15.63	15.28	15.58	93,672	+0.25(+1.63%)
Apr 13, 2007	15.36	15.36	15.17	15.33	349,872	+0.07(+0.47%)
Apr 12, 2007	15.19	15.35	15.12	15.26	104,307	-0.01(-0.06%)
Apr 11, 2007	15.40	15.40	15.15	15.27	68,664	-0.10(-0.63%)
Apr 10, 2007	15.22	15.40	15.22	15.36	73,914	+0.11(+0.75%)
Apr 09, 2007	15.25	15.33	15.19	15.25	56,525	+0.01(+0.08%)
Apr 05, 2007	15.25	15.27	15.16	15.24	33,867	+0.04(+0.28%)
Apr 04, 2007	15.23	15.29	15.13	15.20	79,181	-0.07(-0.47%)
Apr 03, 2007	15.22	15.28	15.12	15.27	79,736	+0.11(+0.75%)

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.