Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	14.37	14.42	14.22	14.22	189,490	-0.15(-1.01%)
Jun 28, 2007	14.20	14.43	14.18	14.37	56,019	+0.00(+0.00%)
Jun 27, 2007	14.20	14.37	14.17	14.37	45,302	+0.02(+0.16%)
Jun 26, 2007	14.45	14.48	14.32	14.35	56,993	-0.08(-0.58%)
Jun 25, 2007	14.68	14.72	14.39	14.43	157,340	-0.31(-2.09%)
Jun 22, 2007	14.63	14.74	14.39	14.74	166,108	+0.11(+0.76%)
Jun 21, 2007	14.47	14.72	14.26	14.63	126,164	+0.15(+1.01%)
Jun 20, 2007	14.69	14.72	14.48	14.48	50,660	-0.20(-1.33%)
Jun 19, 2007	14.52	14.72	14.50	14.68	30,688	+0.15(+1.06%)
Jun 18, 2007	14.47	14.58	14.47	14.52	30,201	+0.07(+0.47%)
Jun 15, 2007	14.81	15.14	14.43	14.46	262,559	+0.04(+0.26%)
Jun 14, 2007	14.51	14.58	14.34	14.42	70,632	-0.05(-0.37%)
Jun 13, 2007	14.33	14.51	14.22	14.47	37,508	+0.17(+1.22%)
Jun 12, 2007	14.46	14.50	14.22	14.30	90,604	-0.21(-1.42%)
Jun 11, 2007	14.58	14.58	14.42	14.50	100,834	-0.07(-0.49%)
Jun 08, 2007	14.47	14.60	14.45	14.58	79,888	+0.03(+0.21%)
Jun 07, 2007	14.75	14.78	14.47	14.54	191,439	-0.25(-1.68%)
Jun 06, 2007	14.99	14.99	14.75	14.79	53,096	-0.30(-1.96%)
Jun 05, 2007	15.14	15.19	14.89	15.09	101,808	-0.10(-0.65%)
Jun 04, 2007	15.19	15.27	15.09	15.19	83,785	-0.03(-0.18%)
Jun 01, 2007	15.33	15.41	15.04	15.21	98,398	-0.08(-0.52%)
May 31, 2007	15.14	15.37	15.12	15.29	31,662	+0.21(+1.36%)
May 30, 2007	14.83	15.18	14.83	15.09	22,407	+0.13(+0.89%)
May 29, 2007	14.98	14.98	14.88	14.96	15,100	+0.02(+0.15%)
May 25, 2007	14.99	15.01	14.87	14.93	26,791	-0.01(-0.04%)
May 24, 2007	14.99	15.09	14.85	14.94	74,042	-0.06(-0.38%)
May 23, 2007	15.13	15.24	14.94	15.00	24,843	-0.13(-0.88%)
May 22, 2007	15.04	15.15	14.93	15.13	34,098	+0.09(+0.61%)
May 21, 2007	14.93	15.19	14.89	15.04	33,611	+0.07(+0.45%)
May 18, 2007	14.98	15.01	14.88	14.97	58,941	-0.02(-0.11%)
May 17, 2007	15.15	15.19	14.98	14.99	68,684	-0.21(-1.35%)
May 16, 2007	15.24	15.29	15.14	15.19	42,379	-0.05(-0.34%)
May 15, 2007	15.24	15.43	15.21	15.24	78,913	-0.06(-0.40%)
May 14, 2007	15.29	15.40	15.24	15.30	53,583	-0.03(-0.21%)
May 11, 2007	15.29	15.46	15.27	15.34	16,075	+0.09(+0.61%)
May 10, 2007	15.41	15.45	15.09	15.24	99,860	-0.21(-1.38%)
May 09, 2007	15.41	15.46	15.29	15.46	29,714	+0.00(+0.03%)
May 08, 2007	15.38	15.45	15.37	15.45	44,328	+0.06(+0.37%)
May 07, 2007	15.40	15.47	15.40	15.40	28,253	-0.01(-0.05%)
May 04, 2007	15.74	15.74	15.40	15.40	57,967	-0.25(-1.63%)
May 03, 2007	15.70	15.77	15.66	15.66	41,405	-0.06(-0.39%)
May 02, 2007	15.41	15.75	15.41	15.72	70,145	+0.29(+1.86%)
May 01, 2007	15.71	15.71	15.32	15.43	71,119	+0.03(+0.17%)
Apr 30, 2007	15.40	15.43	15.36	15.41	109,115	-0.00(-0.01%)
Apr 27, 2007	15.81	15.81	15.40	15.41	94,501	-0.09(-0.58%)
Apr 26, 2007	15.40	15.54	15.40	15.50	61,864	+0.10(+0.67%)
Apr 25, 2007	15.53	15.56	15.40	15.40	32,637	-0.07(-0.46%)
Apr 24, 2007	15.39	15.60	15.39	15.47	31,662	+0.07(+0.47%)
Apr 23, 2007	15.44	15.48	15.40	15.40	20,459	-0.07(-0.45%)
Apr 20, 2007	15.70	15.70	15.40	15.47	48,712	+0.07(+0.45%)
Apr 19, 2007	15.78	15.78	15.40	15.40	55,044	-0.44(-2.80%)
Apr 18, 2007	15.42	15.96	15.30	15.84	55,044	+0.03(+0.21%)
Apr 17, 2007	15.69	15.92	15.69	15.81	25,330	+0.05(+0.34%)
Apr 16, 2007	15.60	15.75	15.49	15.75	53,583	+0.28(+1.78%)
Apr 13, 2007	15.61	15.65	15.37	15.48	31,175	-0.14(-0.92%)
Apr 12, 2007	15.45	15.62	15.40	15.62	13,152	+0.18(+1.14%)
Apr 11, 2007	15.54	15.54	15.40	15.45	32,637	-0.06(-0.41%)
Apr 10, 2007	15.53	15.53	15.40	15.51	24,843	+0.09(+0.57%)
Apr 09, 2007	15.55	15.55	15.40	15.42	20,946	-0.17(-1.08%)
Apr 05, 2007	15.44	15.59	15.41	15.59	11,690	+0.16(+1.01%)
Apr 04, 2007	15.63	15.63	15.35	15.43	25,817	-0.25(-1.57%)
Apr 03, 2007	15.71	15.81	15.60	15.68	48,712	+0.02(+0.12%)

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.