Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	14.93	14.96	14.77	14.86	2,741,043	-0.01(-0.07%)
Jun 28, 2007	14.82	14.92	14.82	14.87	1,267,734	+0.21(+1.42%)
Jun 27, 2007	14.61	14.67	14.53	14.66	2,463,432	-0.24(-1.61%)
Jun 26, 2007	15.02	15.05	14.89	14.90	1,864,721	-0.26(-1.72%)
Jun 25, 2007	15.06	15.16	14.98	15.16	1,241,295	+0.10(+0.69%)
Jun 22, 2007	15.09	15.14	14.93	15.06	1,820,656	-0.09(-0.59%)
Jun 21, 2007	15.07	15.18	15.01	15.15	1,906,870	+0.04(+0.24%)
Jun 20, 2007	15.18	15.23	15.02	15.11	1,232,674	-0.02(-0.14%)
Jun 19, 2007	15.00	15.17	15.00	15.13	1,106,034	+0.21(+1.40%)
Jun 18, 2007	14.97	14.97	14.86	14.92	1,137,263	+0.05(+0.32%)
Jun 15, 2007	14.82	14.88	14.77	14.88	1,478,864	+0.21(+1.42%)
Jun 14, 2007	14.63	14.69	14.61	14.67	993,573	+0.04(+0.29%)
Jun 13, 2007	14.48	14.66	14.47	14.63	1,467,752	+0.18(+1.27%)
Jun 12, 2007	14.53	14.63	14.44	14.44	1,677,157	-0.27(-1.84%)
Jun 11, 2007	14.68	14.80	14.61	14.71	1,309,884	+0.01(+0.04%)
Jun 08, 2007	14.54	14.73	14.47	14.71	1,147,992	+0.14(+0.97%)
Jun 07, 2007	14.71	14.79	14.51	14.57	2,456,344	-0.10(-0.68%)
Jun 06, 2007	14.81	14.78	14.61	14.67	1,558,181	-0.21(-1.40%)
Jun 05, 2007	14.86	14.92	14.76	14.88	1,557,606	+0.02(+0.14%)
Jun 04, 2007	14.80	14.89	14.71	14.85	1,300,496	+0.14(+0.96%)
Jun 01, 2007	14.61	14.74	14.61	14.71	1,616,328	+0.15(+1.04%)
May 31, 2007	14.54	14.64	14.52	14.56	995,105	+0.17(+1.16%)
May 30, 2007	14.22	14.44	14.21	14.40	1,091,474	+0.00(+0.00%)
May 29, 2007	14.44	14.45	14.30	14.40	3,317,913	-0.04(-0.25%)
May 25, 2007	14.28	14.43	14.26	14.43	1,543,812	+0.29(+2.03%)
May 24, 2007	14.45	14.48	14.14	14.14	3,246,278	-0.44(-3.04%)
May 23, 2007	14.65	14.73	14.57	14.59	1,043,385	+0.08(+0.58%)
May 22, 2007	14.61	14.61	14.47	14.51	1,642,288	-0.11(-0.75%)
May 21, 2007	14.57	14.67	14.54	14.61	3,666,456	-0.05(-0.32%)
May 18, 2007	14.60	14.70	14.53	14.66	2,510,563	+0.05(+0.36%)
May 17, 2007	14.54	14.61	14.51	14.61	3,745,345	+0.10(+0.68%)
May 16, 2007	14.56	14.58	14.43	14.51	4,117,982	-0.14(-0.93%)
May 15, 2007	14.61	14.77	14.56	14.65	2,048,147	+0.00(+0.00%)
May 14, 2007	14.75	14.77	14.58	14.65	4,061,656	-0.08(-0.57%)
May 11, 2007	14.53	14.76	14.54	14.73	1,599,756	+0.25(+1.73%)
May 10, 2007	14.72	14.72	14.47	14.48	3,183,591	-0.27(-1.81%)
May 09, 2007	14.64	14.75	14.57	14.75	3,865,087	+0.25(+1.69%)
May 08, 2007	14.54	14.54	14.39	14.50	2,258,050	-0.04(-0.25%)
May 07, 2007	14.72	14.75	14.51	14.54	1,000,240	-0.01(-0.04%)
May 04, 2007	14.43	14.54	14.38	14.54	1,244,472	+0.15(+1.02%)
May 03, 2007	14.35	14.40	14.31	14.40	1,659,148	-0.04(-0.29%)
May 02, 2007	14.33	14.44	14.30	14.44	2,239,083	+0.28(+1.95%)
May 01, 2007	14.21	14.28	14.14	14.16	1,398,205	+0.02(+0.15%)
Apr 30, 2007	14.32	14.35	14.14	14.14	1,726,970	-0.15(-1.02%)
Apr 27, 2007	14.31	14.35	14.24	14.29	1,337,855	-0.04(-0.29%)
Apr 26, 2007	14.33	14.39	14.25	14.33	1,416,789	-0.14(-0.94%)
Apr 25, 2007	14.35	14.49	14.33	14.46	2,204,406	+0.27(+1.88%)
Apr 24, 2007	14.24	14.33	14.15	14.20	3,764,312	-0.22(-1.52%)
Apr 23, 2007	14.43	14.75	13.91	14.42	2,869,981	-0.05(-0.32%)
Apr 20, 2007	14.50	14.63	14.46	14.46	1,804,754	+0.07(+0.47%)
Apr 19, 2007	14.40	14.43	14.27	14.40	1,675,816	-0.15(-1.01%)
Apr 18, 2007	14.54	14.57	14.46	14.54	3,106,400	+0.01(+0.04%)
Apr 17, 2007	14.59	14.59	14.49	14.54	2,236,018	+0.04(+0.29%)
Apr 16, 2007	14.51	14.54	14.42	14.49	3,111,573	+0.11(+0.76%)
Apr 13, 2007	14.38	14.40	14.29	14.39	3,422,903	+0.02(+0.11%)
Apr 12, 2007	14.26	14.38	14.17	14.37	4,663,049	+0.22(+1.55%)
Apr 11, 2007	14.28	14.28	14.13	14.15	3,849,568	-0.13(-0.88%)
Apr 10, 2007	14.21	14.35	14.13	14.28	3,434,015	+0.28(+1.98%)
Apr 09, 2007	14.42	14.42	13.95	14.00	3,390,524	-0.01(-0.04%)
Apr 05, 2007	14.00	14.01	13.78	14.00	2,828,981	+0.07(+0.49%)
Apr 04, 2007	13.89	13.96	13.81	13.94	2,023,356	+0.11(+0.83%)
Apr 03, 2007	13.77	13.98	13.70	13.82	1,102,394	+0.25(+1.81%)

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.