Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	14.11	14.14	13.79	13.81	129,394	-0.22(-1.57%)
Jun 28, 2007	13.99	14.19	13.98	14.03	71,781	+0.08(+0.55%)
Jun 27, 2007	13.51	14.02	13.51	13.96	146,194	+0.35(+2.55%)
Jun 26, 2007	13.65	13.79	13.47	13.61	96,940	+0.04(+0.31%)
Jun 25, 2007	13.47	13.90	13.47	13.57	163,297	+0.03(+0.25%)
Jun 22, 2007	13.62	13.68	13.40	13.54	339,262	-0.09(-0.65%)
Jun 21, 2007	13.53	13.71	13.48	13.62	101,053	+0.06(+0.47%)
Jun 20, 2007	13.91	14.03	13.53	13.56	139,054	-0.36(-2.58%)
Jun 19, 2007	13.78	13.97	13.77	13.92	88,446	+0.07(+0.49%)
Jun 18, 2007	13.79	13.95	13.71	13.85	138,581	+0.13(+0.92%)
Jun 15, 2007	13.81	13.92	13.70	13.73	309,798	+0.19(+1.44%)
Jun 14, 2007	13.64	13.68	13.48	13.53	108,547	-0.01(-0.06%)
Jun 13, 2007	13.45	13.65	13.42	13.54	168,615	+0.12(+0.88%)
Jun 12, 2007	13.68	13.69	13.30	13.42	229,629	-0.28(-2.04%)
Jun 11, 2007	13.77	13.87	13.68	13.70	137,489	-0.08(-0.58%)
Jun 08, 2007	13.79	13.91	13.61	13.78	188,653	-0.02(-0.15%)
Jun 07, 2007	14.17	14.24	13.80	13.80	188,376	-0.44(-3.06%)
Jun 06, 2007	14.33	14.42	14.21	14.24	250,400	-0.21(-1.43%)
Jun 05, 2007	14.46	14.53	14.41	14.44	261,328	-0.11(-0.76%)
Jun 04, 2007	14.39	14.61	14.39	14.55	209,899	+0.08(+0.56%)
Jun 01, 2007	14.42	14.50	14.33	14.47	490,848	+0.13(+0.91%)
May 31, 2007	14.13	14.40	14.03	14.34	258,398	+0.13(+0.89%)
May 30, 2007	14.14	14.23	14.02	14.22	163,831	-0.07(-0.50%)
May 29, 2007	14.36	14.39	14.24	14.29	168,043	+0.01(+0.06%)
May 25, 2007	14.37	14.47	14.19	14.28	211,438	-0.05(-0.38%)
May 24, 2007	14.80	14.87	14.31	14.33	241,054	-0.46(-3.09%)
May 23, 2007	14.90	14.98	14.76	14.79	172,813	-0.11(-0.74%)
May 22, 2007	14.99	14.99	14.69	14.90	184,360	-0.03(-0.17%)
May 21, 2007	14.76	14.99	14.76	14.93	140,546	+0.12(+0.83%)
May 18, 2007	14.84	14.86	14.63	14.80	133,665	+0.02(+0.11%)
May 17, 2007	14.96	14.96	14.78	14.79	227,271	-0.24(-1.60%)
May 16, 2007	15.04	15.05	14.91	15.03	121,739	+0.05(+0.34%)
May 15, 2007	15.21	15.21	14.91	14.98	248,399	-0.16(-1.09%)
May 14, 2007	15.21	15.22	15.06	15.14	183,625	-0.14(-0.94%)
May 11, 2007	15.16	15.33	15.14	15.29	80,829	+0.19(+1.23%)
May 10, 2007	15.31	15.31	15.03	15.10	163,845	-0.30(-1.98%)
May 09, 2007	15.43	15.50	15.27	15.40	79,613	+0.02(+0.14%)
May 08, 2007	15.40	15.40	15.21	15.38	85,892	-0.14(-0.87%)
May 07, 2007	15.44	15.63	15.43	15.52	72,868	+0.01(+0.08%)
May 04, 2007	15.19	15.62	15.19	15.51	77,083	+0.02(+0.11%)
May 03, 2007	15.47	15.62	15.30	15.49	92,066	+0.05(+0.33%)
May 02, 2007	15.27	15.46	15.19	15.44	100,102	+0.14(+0.94%)
May 01, 2007	15.25	15.31	15.13	15.29	125,324	+0.02(+0.14%)
Apr 30, 2007	15.62	15.62	15.23	15.27	196,660	-0.15(-0.96%)
Apr 27, 2007	15.57	15.57	15.33	15.42	89,846	-0.16(-1.00%)
Apr 26, 2007	15.61	15.63	15.38	15.58	114,190	-0.07(-0.43%)
Apr 25, 2007	15.45	15.65	15.38	15.65	156,079	+0.26(+1.70%)
Apr 24, 2007	15.26	15.43	15.07	15.38	109,652	+0.09(+0.58%)
Apr 23, 2007	15.10	15.36	15.10	15.29	91,849	+0.12(+0.78%)
Apr 20, 2007	15.21	15.30	14.98	15.18	206,791	+0.27(+1.82%)
Apr 19, 2007	15.45	15.45	14.87	14.91	130,924	-0.41(-2.65%)
Apr 18, 2007	15.42	15.63	15.24	15.31	95,337	-0.21(-1.34%)
Apr 17, 2007	15.32	15.53	15.32	15.52	93,620	-0.05(-0.35%)
Apr 16, 2007	15.39	15.62	15.27	15.57	93,710	+0.25(+1.63%)
Apr 13, 2007	15.35	15.35	15.17	15.32	350,015	+0.07(+0.47%)
Apr 12, 2007	15.18	15.35	15.12	15.25	104,350	-0.01(-0.06%)
Apr 11, 2007	15.39	15.39	15.15	15.26	68,692	-0.10(-0.63%)
Apr 10, 2007	15.21	15.39	15.21	15.36	73,944	+0.11(+0.75%)
Apr 09, 2007	15.25	15.33	15.18	15.24	56,548	+0.01(+0.08%)
Apr 05, 2007	15.24	15.27	15.16	15.23	33,881	+0.04(+0.28%)
Apr 04, 2007	15.23	15.29	15.12	15.19	79,213	-0.07(-0.47%)
Apr 03, 2007	15.22	15.28	15.11	15.26	79,769	+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.