Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	15.75	16.07	15.60	15.85	32,840	-0.02(-0.13%)
Jun 28, 2007	16.00	16.00	15.75	15.87	24,651	-0.09(-0.56%)
Jun 27, 2007	15.60	16.03	15.60	15.96	61,797	+0.23(+1.46%)
Jun 26, 2007	16.00	16.00	15.60	15.73	57,750	+0.08(+0.51%)
Jun 25, 2007	15.75	16.11	15.65	15.65	25,800	-0.31(-1.94%)
Jun 22, 2007	16.05	16.38	15.50	15.96	28,593	+0.01(+0.06%)
Jun 21, 2007	15.80	16.19	15.62	15.95	40,200	+0.27(+1.72%)
Jun 20, 2007	16.18	16.18	15.31	15.68	41,605	-0.22(-1.38%)
Jun 19, 2007	16.70	16.70	15.65	15.90	48,978	-0.33(-2.03%)
Jun 18, 2007	15.10	16.50	15.10	16.23	68,364	+1.10(+7.27%)
Jun 15, 2007	15.49	15.51	14.66	15.13	60,664	-0.12(-0.79%)
Jun 14, 2007	15.65	16.00	14.30	15.25	187,118	-0.43(-2.74%)
Jun 13, 2007	16.83	16.83	15.36	15.68	90,407	-0.73(-4.45%)
Jun 12, 2007	17.40	17.69	15.85	16.41	134,364	-1.29(-7.29%)
Jun 11, 2007	18.00	18.26	17.15	17.70	59,665	-0.10(-0.56%)
Jun 08, 2007	17.50	17.98	17.17	17.80	114,980	+0.60(+3.49%)
Jun 07, 2007	18.00	18.00	16.50	17.20	129,535	-0.56(-3.15%)
Jun 06, 2007	18.20	18.29	17.65	17.76	143,960	-0.56(-3.06%)
Jun 05, 2007	20.94	20.94	17.70	18.32	339,232	-2.62(-12.51%)
Jun 04, 2007	22.50	22.88	19.89	20.94	99,664	-0.90(-4.12%)
Jun 01, 2007	21.00	22.50	20.46	21.84	100,677	+0.95(+4.55%)
May 31, 2007	19.25	21.15	19.19	20.89	70,644	+1.82(+9.54%)
May 30, 2007	18.78	19.30	18.50	19.07	58,549	+0.72(+3.92%)
May 29, 2007	18.35	18.60	18.10	18.35	31,969	+0.00(+0.00%)
May 25, 2007	17.71	18.44	17.70	18.35	23,648	+0.35(+1.94%)
May 24, 2007	18.01	18.70	17.60	18.00	32,223	+0.00(+0.00%)
May 23, 2007	18.07	18.07	17.50	18.00	75,823	+0.48(+2.74%)
May 22, 2007	17.41	17.80	17.20	17.52	66,667	+0.32(+1.86%)
May 21, 2007	17.99	18.45	17.18	17.20	118,362	+0.00(+0.00%)
May 18, 2007	17.99	18.45	17.18	17.20	118,362	-0.21(-1.21%)
May 17, 2007	16.99	17.85	16.99	17.41	81,979	+0.82(+4.94%)
May 16, 2007	16.50	17.34	15.75	16.59	100,070	+0.09(+0.55%)
May 15, 2007	18.87	18.87	16.50	16.50	109,880	-1.91(-10.37%)
May 14, 2007	18.15	19.34	18.15	18.41	206,643	+1.16(+6.72%)
May 11, 2007	16.10	18.24	15.98	17.25	416,960	+1.38(+8.70%)
May 10, 2007	14.60	16.00	14.20	15.87	164,885	+1.26(+8.62%)
May 09, 2007	14.65	14.95	13.72	14.61	111,800	-0.06(-0.41%)
May 08, 2007	15.18	15.48	14.65	14.67	122,970	-0.35(-2.33%)
May 07, 2007	15.35	15.54	14.75	15.02	63,795	-0.37(-2.40%)
May 04, 2007	15.75	15.75	15.18	15.39	35,291	-0.18(-1.16%)
May 03, 2007	15.50	15.99	15.50	15.57	17,814	-0.18(-1.14%)
May 02, 2007	15.34	15.75	14.75	15.75	33,020	+0.43(+2.81%)
May 01, 2007	16.00	16.15	14.97	15.32	83,780	-0.98(-6.01%)
Apr 30, 2007	16.04	16.40	16.04	16.30	76,152	+0.12(+0.74%)
Apr 27, 2007	16.40	16.50	16.12	16.18	48,160	-0.12(-0.74%)
Apr 26, 2007	16.70	16.70	15.73	16.30	48,544	-0.10(-0.61%)
Apr 25, 2007	17.25	17.65	16.27	16.40	155,103	-0.20(-1.20%)
Apr 24, 2007	17.74	17.77	14.88	16.60	123,686	-0.88(-5.03%)
Apr 23, 2007	16.50	17.95	16.50	17.48	197,899	+1.48(+9.25%)
Apr 20, 2007	14.78	16.40	14.55	16.00	187,151	+1.50(+10.34%)
Apr 19, 2007	14.43	14.95	13.52	14.50	65,607	+0.24(+1.68%)
Apr 18, 2007	14.55	14.75	13.90	14.26	43,645	+0.11(+0.78%)
Apr 17, 2007	14.49	15.70	14.00	14.15	261,922	+0.05(+0.35%)
Apr 16, 2007	13.10	14.50	12.96	14.10	106,657	+1.16(+8.96%)
Apr 13, 2007	12.84	13.16	12.70	12.94	59,655	+0.09(+0.70%)
Apr 12, 2007	13.27	13.27	12.60	12.85	64,252	+0.05(+0.39%)
Apr 11, 2007	13.00	13.40	12.50	12.80	85,857	+0.23(+1.83%)
Apr 10, 2007	12.63	13.40	12.41	12.57	124,245	-0.07(-0.55%)
Apr 09, 2007	12.76	13.08	12.10	12.64	93,095	-0.31(-2.39%)
Apr 05, 2007	13.29	13.61	12.69	12.95	68,750	-0.15(-1.15%)
Apr 04, 2007	13.70	13.74	12.41	13.10	127,111	-0.28(-2.09%)
Apr 03, 2007	10.50	13.75	10.50	13.38	600,625	+1.99(+17.47%)

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.