Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	14.50	14.62	14.42	14.50	377,512	+0.05(+0.35%)
Jun 28, 2007	14.69	14.74	14.40	14.45	276,826	-0.28(-1.90%)
Jun 27, 2007	14.02	14.85	14.02	14.73	1,097,881	+0.42(+2.94%)
Jun 26, 2007	14.86	14.87	14.04	14.31	1,493,478	-0.64(-4.28%)
Jun 25, 2007	15.00	15.09	14.87	14.95	694,948	-0.30(-1.97%)
Jun 22, 2007	15.71	15.73	14.90	15.25	1,459,898	-0.57(-3.60%)
Jun 21, 2007	15.76	15.90	15.72	15.82	253,795	+0.02(+0.13%)
Jun 20, 2007	16.14	16.19	15.78	15.80	317,137	-0.34(-2.11%)
Jun 19, 2007	16.20	16.20	16.02	16.14	291,379	-0.06(-0.37%)
Jun 18, 2007	16.28	16.38	16.15	16.20	259,041	-0.10(-0.61%)
Jun 15, 2007	16.00	16.37	16.00	16.30	599,176	+0.29(+1.81%)
Jun 14, 2007	15.77	16.13	15.61	16.01	1,110,180	+0.21(+1.33%)
Jun 13, 2007	16.00	16.08	15.72	15.80	396,937	-0.18(-1.13%)
Jun 12, 2007	15.90	16.16	15.75	15.98	536,455	+0.06(+0.38%)
Jun 11, 2007	16.45	16.45	15.90	15.92	509,232	-0.31(-1.91%)
Jun 08, 2007	16.05	16.47	15.75	16.23	813,672	+0.03(+0.19%)
Jun 07, 2007	16.75	16.75	16.16	16.20	399,970	-0.49(-2.94%)
Jun 06, 2007	16.75	16.81	16.32	16.69	792,932	+0.02(+0.12%)
Jun 05, 2007	16.59	16.87	16.53	16.67	767,977	+0.24(+1.46%)
Jun 04, 2007	16.31	16.47	16.19	16.43	804,393	+0.24(+1.48%)
Jun 01, 2007	16.01	16.40	16.01	16.19	327,531	+0.18(+1.12%)
May 31, 2007	16.00	16.13	15.80	16.01	236,698	-0.04(-0.25%)
May 30, 2007	15.81	16.05	15.76	16.05	237,794	+0.01(+0.06%)
May 29, 2007	16.22	16.32	15.91	16.04	266,013	-0.41(-2.49%)
May 25, 2007	16.28	16.45	16.14	16.45	476,569	+0.34(+2.11%)
May 24, 2007	16.38	16.46	15.93	16.11	304,397	-0.35(-2.13%)
May 23, 2007	16.92	16.98	16.42	16.46	280,148	-0.34(-2.02%)
May 22, 2007	16.67	17.06	16.62	16.80	377,670	+0.40(+2.44%)
May 21, 2007	16.18	16.40	15.98	16.40	561,303	+0.00(+0.00%)
May 18, 2007	16.18	16.40	15.98	16.40	561,303	+0.29(+1.80%)
May 17, 2007	16.15	16.20	15.92	16.11	252,929	-0.16(-0.98%)
May 16, 2007	16.67	16.70	16.21	16.27	461,383	-0.44(-2.63%)
May 15, 2007	16.70	16.90	16.57	16.71	297,214	+0.06(+0.36%)
May 14, 2007	16.92	16.98	16.62	16.65	535,791	-0.41(-2.40%)
May 11, 2007	16.90	17.19	16.88	17.06	685,736	+0.13(+0.77%)
May 10, 2007	17.25	17.25	16.78	16.93	1,198,970	-0.47(-2.70%)
May 09, 2007	16.58	17.50	16.41	17.40	1,051,241	+0.86(+5.20%)
May 08, 2007	16.45	16.58	16.20	16.54	655,030	+0.32(+1.97%)
May 07, 2007	15.90	16.39	15.83	16.22	617,254	+0.60(+3.84%)
May 04, 2007	15.83	15.99	15.60	15.62	740,593	-0.14(-0.89%)
May 03, 2007	15.78	16.10	15.63	15.76	711,760	+0.15(+0.96%)
May 02, 2007	15.70	15.86	15.56	15.61	564,934	+0.07(+0.45%)
May 01, 2007	16.20	16.34	15.38	15.54	940,082	-0.66(-4.07%)
Apr 30, 2007	16.06	16.27	15.97	16.20	411,874	+0.20(+1.25%)
Apr 27, 2007	15.89	16.09	15.83	16.00	326,915	+0.13(+0.82%)
Apr 26, 2007	16.08	16.09	15.80	15.87	413,908	-0.18(-1.12%)
Apr 25, 2007	15.88	16.09	15.80	16.05	235,817	+0.21(+1.33%)
Apr 24, 2007	16.55	16.64	15.71	15.84	529,705	-0.56(-3.41%)
Apr 23, 2007	16.22	16.54	16.06	16.40	640,776	+0.48(+3.02%)
Apr 20, 2007	15.76	16.20	15.72	15.92	1,044,450	+0.37(+2.38%)
Apr 19, 2007	15.86	15.89	15.48	15.55	1,194,311	-0.53(-3.30%)
Apr 18, 2007	16.60	16.77	16.06	16.08	996,146	-0.52(-3.13%)
Apr 17, 2007	17.40	17.43	16.45	16.60	778,305	-0.70(-4.05%)
Apr 16, 2007	17.46	17.77	17.23	17.30	693,280	-0.05(-0.29%)
Apr 13, 2007	17.69	17.92	17.23	17.35	786,630	+0.12(+0.70%)
Apr 12, 2007	17.36	17.45	17.00	17.23	376,793	-0.07(-0.40%)
Apr 11, 2007	17.82	17.84	17.25	17.30	556,111	-0.50(-2.81%)
Apr 10, 2007	18.74	18.76	17.23	17.80	1,450,301	-0.85(-4.56%)
Apr 09, 2007	18.50	18.67	18.18	18.65	857,653	+0.82(+4.60%)
Apr 05, 2007	17.50	18.10	17.50	17.83	647,017	+0.47(+2.71%)
Apr 04, 2007	17.23	17.37	17.10	17.36	475,704	+0.24(+1.40%)
Apr 03, 2007	17.16	17.50	17.10	17.12	701,710	+0.03(+0.18%)

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.