Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	15.54	15.79	15.54	15.62	30,788	+0.02(+0.13%)
Jun 28, 2007	15.53	15.83	15.49	15.60	181,436	+0.06(+0.41%)
Jun 27, 2007	15.08	15.62	15.04	15.54	71,412	+0.32(+2.10%)
Jun 26, 2007	15.14	15.56	15.14	15.22	89,832	+0.00(+0.00%)
Jun 25, 2007	15.86	15.86	14.98	15.22	166,057	-0.22(-1.39%)
Jun 22, 2007	15.62	15.85	15.37	15.43	463,428	-0.25(-1.61%)
Jun 21, 2007	15.79	16.16	15.62	15.69	96,345	-0.08(-0.53%)
Jun 20, 2007	15.80	16.01	15.58	15.77	207,818	-0.05(-0.30%)
Jun 19, 2007	15.32	15.85	15.22	15.82	239,439	+0.30(+1.96%)
Jun 18, 2007	15.89	15.96	15.51	15.51	72,384	-0.48(-3.02%)
Jun 15, 2007	16.00	16.15	15.91	16.00	43,430	-0.09(-0.59%)
Jun 14, 2007	15.88	16.25	15.88	16.09	105,719	+0.18(+1.15%)
Jun 13, 2007	15.90	16.02	15.72	15.91	73,527	+0.18(+1.17%)
Jun 12, 2007	15.68	15.93	15.54	15.72	385,160	+0.03(+0.17%)
Jun 11, 2007	15.90	15.90	15.41	15.70	83,975	+0.02(+0.13%)
Jun 08, 2007	15.75	15.80	15.15	15.68	105,446	-0.14(-0.90%)
Jun 07, 2007	15.74	16.22	15.59	15.82	121,898	-0.09(-0.56%)
Jun 06, 2007	16.01	16.37	15.84	15.91	139,642	-0.32(-1.94%)
Jun 05, 2007	16.53	16.53	15.73	16.22	127,622	-0.23(-1.37%)
Jun 04, 2007	15.49	16.53	15.36	16.45	152,818	+0.98(+6.35%)
Jun 01, 2007	15.25	15.47	15.10	15.47	103,528	+0.41(+2.72%)
May 31, 2007	14.56	15.17	14.56	15.06	94,808	+0.49(+3.35%)
May 30, 2007	14.65	14.69	14.36	14.57	94,844	-0.05(-0.36%)
May 29, 2007	14.97	14.97	14.57	14.62	108,174	-0.04(-0.29%)
May 25, 2007	14.85	15.25	14.64	14.66	63,520	-0.05(-0.32%)
May 24, 2007	15.08	15.32	14.49	14.71	141,373	-0.18(-1.20%)
May 23, 2007	14.93	15.29	14.87	14.89	58,604	-0.20(-1.36%)
May 22, 2007	15.28	15.32	15.08	15.09	45,920	-0.06(-0.38%)
May 21, 2007	15.15	15.35	15.07	15.15	58,935	+0.11(+0.73%)
May 18, 2007	15.35	15.35	15.02	15.04	37,477	-0.14(-0.93%)
May 17, 2007	15.00	15.33	14.87	15.18	66,231	+0.29(+1.94%)
May 16, 2007	15.23	15.35	14.81	14.89	60,598	-0.22(-1.42%)
May 15, 2007	14.74	15.21	14.73	15.11	346,480	+0.32(+2.17%)
May 14, 2007	15.09	15.22	14.77	14.79	56,088	-0.22(-1.47%)
May 11, 2007	14.75	15.28	14.19	15.01	57,114	+0.14(+0.95%)
May 10, 2007	14.86	15.28	14.74	14.87	85,750	-0.17(-1.15%)
May 09, 2007	14.83	15.23	14.52	15.04	60,844	+0.19(+1.27%)
May 08, 2007	14.83	15.04	14.44	14.85	70,968	+0.32(+2.20%)
May 07, 2007	14.30	15.09	14.30	14.53	65,818	-0.22(-1.46%)
May 04, 2007	14.57	14.86	14.44	14.75	160,999	+0.21(+1.44%)
May 03, 2007	14.20	14.85	14.19	14.54	99,806	+0.36(+2.56%)
May 02, 2007	13.91	14.44	13.91	14.17	120,670	+0.26(+1.89%)
May 01, 2007	13.98	14.44	13.75	13.91	134,828	-0.16(-1.12%)
Apr 30, 2007	13.65	14.33	13.65	14.07	175,036	+0.43(+3.16%)
Apr 27, 2007	13.63	13.82	13.54	13.64	65,159	+0.02(+0.15%)
Apr 26, 2007	13.61	13.78	13.47	13.62	109,473	+0.01(+0.04%)
Apr 25, 2007	13.60	13.90	13.56	13.61	116,784	-0.09(-0.69%)
Apr 24, 2007	13.57	13.77	13.38	13.71	166,900	+0.12(+0.85%)
Apr 23, 2007	13.47	13.65	13.35	13.59	99,185	+0.02(+0.15%)
Apr 20, 2007	13.52	13.65	13.44	13.57	136,122	+0.06(+0.43%)
Apr 19, 2007	13.41	13.65	13.29	13.51	74,542	+0.13(+0.94%)
Apr 18, 2007	13.23	13.39	13.22	13.39	59,549	+0.18(+1.39%)
Apr 17, 2007	13.12	13.23	12.99	13.20	72,936	-0.01(-0.04%)
Apr 16, 2007	13.18	13.23	13.11	13.21	88,609	+0.08(+0.64%)
Apr 13, 2007	13.07	13.19	13.07	13.12	106,300	+0.06(+0.48%)
Apr 12, 2007	12.91	13.23	12.84	13.06	171,501	+0.20(+1.55%)
Apr 11, 2007	12.76	13.02	12.53	12.86	154,045	+0.20(+1.62%)
Apr 10, 2007	12.87	12.87	12.60	12.66	59,657	-0.10(-0.78%)
Apr 09, 2007	12.85	13.12	12.54	12.76	90,666	-0.11(-0.86%)
Apr 05, 2007	12.24	12.97	12.24	12.87	98,109	+0.15(+1.20%)
Apr 04, 2007	12.33	12.82	12.16	12.71	63,096	+0.13(+1.04%)
Apr 03, 2007	12.37	12.60	12.22	12.58	52,989	+0.18(+1.44%)

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.