Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	14.82	14.82	14.45	14.52	3,849,522	-0.26(-1.76%)
Jun 28, 2007	14.82	14.84	14.63	14.78	4,040,286	-0.03(-0.20%)
Jun 27, 2007	14.29	14.81	14.28	14.81	7,457,226	+0.48(+3.33%)
Jun 26, 2007	14.12	14.56	14.08	14.33	5,820,834	+0.34(+2.41%)
Jun 25, 2007	13.96	14.19	13.95	13.99	3,781,119	-0.01(-0.10%)
Jun 22, 2007	14.19	14.31	14.00	14.01	6,791,103	-0.21(-1.50%)
Jun 21, 2007	14.04	14.25	13.92	14.22	1,964,589	+0.14(+0.99%)
Jun 20, 2007	14.30	14.40	14.05	14.08	1,834,800	-0.20(-1.42%)
Jun 19, 2007	14.44	14.51	14.20	14.28	2,343,300	-0.23(-1.58%)
Jun 18, 2007	14.56	14.66	14.43	14.51	2,725,200	+0.06(+0.44%)
Jun 15, 2007	14.67	14.68	14.39	14.45	2,898,600	-0.22(-1.48%)
Jun 14, 2007	14.55	14.91	14.50	14.67	3,415,500	+0.17(+1.15%)
Jun 13, 2007	14.44	14.65	14.30	14.50	2,720,100	+0.18(+1.26%)
Jun 12, 2007	14.65	14.72	14.29	14.32	4,284,300	-0.40(-2.74%)
Jun 11, 2007	14.67	14.83	14.63	14.72	4,357,185	+0.18(+1.26%)
Jun 08, 2007	14.65	14.69	14.28	14.54	6,133,035	-0.02(-0.11%)
Jun 07, 2007	15.19	15.19	14.54	14.56	7,839,705	-0.63(-4.17%)
Jun 06, 2007	14.54	15.33	14.37	15.19	11,142,966	+0.67(+4.64%)
Jun 05, 2007	14.13	14.54	14.07	14.52	4,770,924	+0.36(+2.52%)
Jun 04, 2007	14.16	14.24	14.08	14.16	3,306,270	+0.02(+0.16%)
Jun 01, 2007	14.18	14.38	14.11	14.14	4,089,438	+0.03(+0.24%)
May 31, 2007	14.38	14.71	13.85	14.10	8,731,236	-0.25(-1.77%)
May 30, 2007	14.33	14.42	13.85	14.36	10,620,804	+0.03(+0.23%)
May 29, 2007	13.93	14.40	13.92	14.32	5,557,659	+0.47(+3.42%)
May 25, 2007	13.87	13.98	13.83	13.85	1,858,293	-0.01(-0.07%)
May 24, 2007	14.10	14.20	13.77	13.86	4,182,969	-0.27(-1.93%)
May 23, 2007	14.00	14.33	13.99	14.13	2,834,706	+0.16(+1.17%)
May 22, 2007	13.95	14.00	13.85	13.97	1,925,250	+0.04(+0.31%)
May 21, 2007	13.75	13.94	13.75	13.93	2,211,747	+0.14(+1.04%)
May 18, 2007	13.79	13.82	13.59	13.78	3,111,312	+0.06(+0.46%)
May 17, 2007	13.71	13.76	13.54	13.72	3,322,506	+0.01(+0.05%)
May 16, 2007	13.70	13.81	13.60	13.71	2,866,944	+0.08(+0.61%)
May 15, 2007	13.87	13.98	13.61	13.63	3,293,049	-0.20(-1.45%)
May 14, 2007	13.88	13.95	13.77	13.83	2,295,135	-0.09(-0.62%)
May 11, 2007	13.78	14.00	13.78	13.92	3,036,768	+0.12(+0.85%)
May 10, 2007	13.75	13.98	13.61	13.80	9,368,349	+0.38(+2.81%)
May 09, 2007	13.22	13.48	13.16	13.42	2,712,411	+0.21(+1.59%)
May 08, 2007	13.28	13.31	13.16	13.21	2,337,567	-0.08(-0.63%)
May 07, 2007	13.32	13.35	13.22	13.30	1,470,729	+0.02(+0.13%)
May 04, 2007	13.29	13.30	13.17	13.28	1,636,107	+0.05(+0.35%)
May 03, 2007	13.08	13.26	12.98	13.23	3,735,636	+0.15(+1.15%)
May 02, 2007	13.05	13.11	12.97	13.08	3,624,033	+0.09(+0.72%)
May 01, 2007	13.10	13.17	12.90	12.99	3,144,069	-0.12(-0.89%)
Apr 30, 2007	13.37	13.42	13.09	13.11	4,889,157	-0.31(-2.33%)
Apr 27, 2007	13.23	13.44	13.22	13.42	3,526,869	+0.19(+1.41%)
Apr 26, 2007	13.18	13.31	13.15	13.23	3,015,633	+0.06(+0.43%)
Apr 25, 2007	13.03	13.24	12.98	13.18	1,650,543	+0.19(+1.44%)
Apr 24, 2007	13.13	13.13	12.91	12.99	2,066,244	-0.16(-1.19%)
Apr 23, 2007	13.16	13.21	13.08	13.15	1,902,573	-0.03(-0.23%)
Apr 20, 2007	12.90	13.32	12.89	13.18	4,132,980	+0.34(+2.68%)
Apr 19, 2007	12.76	12.87	12.65	12.83	2,740,959	-0.00(-0.03%)
Apr 18, 2007	12.86	12.93	12.79	12.84	2,287,422	-0.05(-0.36%)
Apr 17, 2007	12.94	12.97	12.82	12.88	2,534,646	-0.07(-0.57%)
Apr 16, 2007	12.87	13.04	12.87	12.96	2,518,989	+0.08(+0.62%)
Apr 13, 2007	13.06	13.08	12.80	12.88	4,198,893	-0.21(-1.60%)
Apr 12, 2007	12.78	13.10	12.71	13.09	4,360,851	+0.30(+2.32%)
Apr 11, 2007	12.83	12.90	12.71	12.79	3,812,184	-0.07(-0.52%)
Apr 10, 2007	12.60	12.90	12.60	12.86	2,629,239	+0.17(+1.37%)
Apr 09, 2007	12.66	12.75	12.58	12.68	3,224,838	-0.01(-0.08%)
Apr 05, 2007	12.68	12.74	12.62	12.69	2,504,850	-0.06(-0.50%)
Apr 04, 2007	12.72	12.83	12.48	12.76	3,908,928	-0.11(-0.88%)
Apr 03, 2007	12.68	12.89	12.67	12.87	3,732,405	+0.21(+1.69%)

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.