Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	15.08	15.08	14.86	14.97	441,770	-0.12(-0.79%)
Jun 28, 2007	14.71	15.37	14.71	15.09	546,774	+0.34(+2.33%)
Jun 27, 2007	14.23	14.75	14.23	14.74	249,332	+0.48(+3.39%)
Jun 26, 2007	14.28	14.33	14.21	14.26	269,831	+0.00(+0.03%)
Jun 25, 2007	14.44	14.48	14.26	14.26	337,603	-0.27(-1.84%)
Jun 22, 2007	14.53	14.58	14.39	14.52	208,334	-0.01(-0.10%)
Jun 21, 2007	14.34	14.58	14.34	14.54	204,569	+0.18(+1.28%)
Jun 20, 2007	14.45	14.50	14.34	14.35	184,489	-0.09(-0.65%)
Jun 19, 2007	14.39	14.49	14.30	14.45	203,314	+0.02(+0.12%)
Jun 18, 2007	14.10	14.49	14.10	14.43	316,685	+0.28(+1.96%)
Jun 15, 2007	14.05	14.19	14.01	14.15	348,061	+0.13(+0.92%)
Jun 14, 2007	14.16	14.24	13.98	14.02	368,142	-0.09(-0.63%)
Jun 13, 2007	14.27	14.30	13.96	14.11	239,710	-0.16(-1.11%)
Jun 12, 2007	14.29	14.53	14.25	14.27	375,253	-0.08(-0.58%)
Jun 11, 2007	14.26	14.37	14.15	14.35	180,305	+0.13(+0.91%)
Jun 08, 2007	14.22	14.32	14.10	14.23	202,059	+0.12(+0.88%)
Jun 07, 2007	14.13	14.20	14.06	14.10	594,047	+0.01(+0.10%)
Jun 06, 2007	14.33	14.39	14.05	14.09	207,498	-0.21(-1.46%)
Jun 05, 2007	14.32	14.41	14.28	14.29	177,377	-0.07(-0.47%)
Jun 04, 2007	14.03	14.42	14.03	14.36	408,303	+0.33(+2.37%)
Jun 01, 2007	14.09	14.15	13.92	14.03	222,976	-0.07(-0.51%)
May 31, 2007	13.95	14.14	13.83	14.10	498,665	+0.27(+1.94%)
May 30, 2007	13.65	14.02	13.65	13.83	326,307	+0.15(+1.08%)
May 29, 2007	13.58	13.74	13.58	13.68	470,217	+0.11(+0.81%)
May 25, 2007	13.49	13.79	13.49	13.57	197,876	+0.14(+1.05%)
May 24, 2007	14.08	14.08	13.37	13.43	678,971	-0.60(-4.28%)
May 23, 2007	14.29	14.29	14.03	14.03	128,431	-0.27(-1.87%)
May 22, 2007	14.21	14.32	14.21	14.30	171,939	+0.13(+0.89%)
May 21, 2007	14.32	14.34	14.15	14.18	100,402	-0.10(-0.67%)
May 18, 2007	14.21	14.30	14.03	14.27	184,907	+0.12(+0.84%)
May 17, 2007	14.21	14.36	14.13	14.15	168,550	-0.05(-0.35%)
May 16, 2007	14.29	14.34	14.13	14.20	208,334	-0.14(-1.00%)
May 15, 2007	14.34	14.39	14.31	14.34	669,767	+0.00(+0.03%)
May 14, 2007	14.33	14.41	14.32	14.34	193,692	-0.06(-0.42%)
May 11, 2007	14.33	14.44	14.29	14.40	192,856	+0.12(+0.87%)
May 10, 2007	14.37	14.37	14.28	14.28	177,795	-0.07(-0.47%)
May 09, 2007	14.35	14.44	14.31	14.34	213,773	-0.02(-0.13%)
May 08, 2007	14.39	14.40	14.27	14.36	485,696	-0.03(-0.18%)
May 07, 2007	14.38	14.46	14.34	14.39	235,527	+0.02(+0.17%)
May 04, 2007	14.28	14.38	14.27	14.36	260,209	+0.13(+0.92%)
May 03, 2007	14.26	14.43	14.22	14.23	402,864	-0.00(-0.02%)
May 02, 2007	14.52	14.52	14.17	14.23	655,543	-0.32(-2.20%)
May 01, 2007	14.53	14.96	14.35	14.55	927,467	+0.43(+3.06%)
Apr 30, 2007	14.60	14.63	14.12	14.12	265,229	-0.36(-2.48%)
Apr 27, 2007	14.38	14.52	14.37	14.48	158,133	+0.04(+0.30%)
Apr 26, 2007	14.40	14.62	14.32	14.44	229,670	+0.03(+0.23%)
Apr 25, 2007	14.21	14.40	14.19	14.40	149,766	+0.31(+2.22%)
Apr 24, 2007	14.28	14.32	14.09	14.09	167,337	-0.20(-1.37%)
Apr 23, 2007	14.29	14.34	14.27	14.29	128,431	-0.00(-0.03%)
Apr 20, 2007	14.22	14.32	14.16	14.29	304,972	+0.10(+0.67%)
Apr 19, 2007	14.29	14.33	14.15	14.20	140,145	-0.12(-0.83%)
Apr 18, 2007	14.53	14.58	14.29	14.32	186,999	-0.24(-1.66%)
Apr 17, 2007	14.67	14.67	14.48	14.56	378,182	-0.12(-0.80%)
Apr 16, 2007	14.56	14.82	14.56	14.67	209,171	+0.12(+0.82%)
Apr 13, 2007	14.52	14.71	14.49	14.55	175,285	+0.05(+0.33%)
Apr 12, 2007	14.27	14.51	14.26	14.51	160,225	+0.26(+1.81%)
Apr 11, 2007	14.30	14.45	14.18	14.25	213,355	-0.06(-0.45%)
Apr 10, 2007	14.47	14.66	14.31	14.31	311,665	-0.12(-0.81%)
Apr 09, 2007	14.54	14.54	14.40	14.43	115,881	-0.15(-1.00%)
Apr 05, 2007	14.62	14.70	14.52	14.58	260,627	+0.01(+0.05%)
Apr 04, 2007	14.25	14.65	14.15	14.57	575,640	+0.32(+2.21%)
Apr 03, 2007	14.23	14.32	14.17	14.25	734,610	+0.02(+0.15%)

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.