Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	14.22	14.34	14.04	14.07	159,136	-0.13(-0.92%)
Jun 28, 2007	14.28	14.35	14.16	14.20	204,031	-0.08(-0.57%)
Jun 27, 2007	13.87	14.33	13.82	14.28	238,452	+0.31(+2.23%)
Jun 26, 2007	13.83	13.98	13.73	13.97	267,138	+0.24(+1.77%)
Jun 25, 2007	13.77	13.95	13.71	13.73	242,829	-0.06(-0.41%)
Jun 22, 2007	13.88	13.92	13.72	13.78	628,550	-0.13(-0.94%)
Jun 21, 2007	14.05	14.05	13.83	13.92	306,191	-0.12(-0.89%)
Jun 20, 2007	14.35	14.35	14.00	14.04	131,623	-0.29(-2.04%)
Jun 19, 2007	14.23	14.35	14.17	14.33	83,046	+0.02(+0.13%)
Jun 18, 2007	14.46	14.46	14.27	14.31	172,024	-0.14(-0.95%)
Jun 15, 2007	14.31	14.52	14.18	14.45	517,677	+0.34(+2.39%)
Jun 14, 2007	14.16	14.22	14.09	14.12	99,559	-0.01(-0.04%)
Jun 13, 2007	13.93	14.27	13.86	14.12	160,641	+0.21(+1.48%)
Jun 12, 2007	13.99	14.14	13.82	13.92	140,120	-0.20(-1.41%)
Jun 11, 2007	14.03	14.18	13.97	14.12	133,544	+0.02(+0.13%)
Jun 08, 2007	13.92	14.13	13.91	14.10	92,482	+0.19(+1.35%)
Jun 07, 2007	13.92	14.02	13.85	13.91	149,424	-0.11(-0.76%)
Jun 06, 2007	13.92	14.02	13.83	14.02	105,744	-0.01(-0.09%)
Jun 05, 2007	14.19	14.29	13.92	14.03	141,422	-0.25(-1.75%)
Jun 04, 2007	14.24	14.29	14.17	14.28	80,404	-0.01(-0.09%)
Jun 01, 2007	14.15	14.36	14.06	14.29	452,022	+0.19(+1.37%)
May 31, 2007	14.27	14.27	14.02	14.10	150,217	-0.11(-0.79%)
May 30, 2007	14.19	14.25	14.04	14.21	191,978	-0.12(-0.87%)
May 29, 2007	14.29	14.34	14.22	14.33	107,548	+0.07(+0.48%)
May 25, 2007	14.17	14.33	14.15	14.27	134,491	+0.12(+0.88%)
May 24, 2007	14.35	14.46	14.08	14.14	182,437	-0.22(-1.52%)
May 23, 2007	14.40	14.47	14.32	14.36	130,445	+0.01(+0.09%)
May 22, 2007	14.32	14.38	14.31	14.35	230,744	-0.01(-0.09%)
May 21, 2007	14.13	14.38	14.13	14.36	96,664	+0.19(+1.32%)
May 18, 2007	14.09	14.23	13.98	14.17	170,479	+0.14(+1.02%)
May 17, 2007	14.22	14.22	14.01	14.03	205,248	-0.25(-1.75%)
May 16, 2007	14.20	14.28	14.05	14.28	300,870	+0.16(+1.10%)
May 15, 2007	14.13	14.36	14.05	14.12	190,747	-0.06(-0.40%)
May 14, 2007	14.32	14.36	14.13	14.18	139,814	-0.18(-1.26%)
May 11, 2007	14.15	14.36	14.13	14.36	205,119	+0.24(+1.68%)
May 10, 2007	14.21	14.30	14.07	14.12	267,286	-0.21(-1.48%)
May 09, 2007	14.15	14.36	14.08	14.33	134,572	+0.11(+0.79%)
May 08, 2007	14.28	14.30	14.09	14.22	81,622	-0.11(-0.74%)
May 07, 2007	14.32	14.36	14.28	14.33	106,195	-0.03(-0.22%)
May 04, 2007	14.31	14.36	14.22	14.36	126,328	+0.12(+0.88%)
May 03, 2007	14.25	14.35	14.22	14.23	105,670	-0.07(-0.48%)
May 02, 2007	14.03	14.38	14.03	14.30	139,287	+0.25(+1.78%)
May 01, 2007	13.69	14.06	13.60	14.05	212,555	+0.36(+2.64%)
Apr 30, 2007	14.24	14.24	13.69	13.69	170,719	-0.46(-3.26%)
Apr 27, 2007	14.29	14.32	14.04	14.15	121,451	-0.15(-1.05%)
Apr 26, 2007	14.14	14.34	14.10	14.30	116,994	+0.12(+0.84%)
Apr 25, 2007	13.98	14.24	13.90	14.18	137,799	+0.31(+2.20%)
Apr 24, 2007	13.83	14.06	13.70	13.88	121,206	+0.04(+0.27%)
Apr 23, 2007	13.88	13.94	13.80	13.84	110,378	-0.14(-0.98%)
Apr 20, 2007	13.94	14.02	13.78	13.98	134,062	+0.26(+1.91%)
Apr 19, 2007	14.02	14.02	13.68	13.72	157,884	-0.41(-2.91%)
Apr 18, 2007	14.18	14.38	14.12	14.13	70,217	-0.17(-1.22%)
Apr 17, 2007	14.41	14.43	14.21	14.30	52,659	-0.14(-0.99%)
Apr 16, 2007	14.14	14.46	14.11	14.45	107,612	+0.36(+2.57%)
Apr 13, 2007	13.96	14.09	13.88	14.08	404,747	+0.12(+0.89%)
Apr 12, 2007	13.75	13.96	13.72	13.96	70,533	+0.17(+1.27%)
Apr 11, 2007	14.16	14.16	13.73	13.78	99,803	-0.32(-2.30%)
Apr 10, 2007	14.02	14.16	14.02	14.11	29,005	+0.06(+0.40%)
Apr 09, 2007	14.22	14.23	13.99	14.05	76,784	-0.17(-1.23%)
Apr 05, 2007	14.40	14.40	14.18	14.23	74,955	-0.20(-1.38%)
Apr 04, 2007	14.56	14.56	14.40	14.43	36,025	-0.14(-0.94%)
Apr 03, 2007	14.53	14.63	14.50	14.56	90,193	+0.12(+0.86%)

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.