Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	14.29	14.45	14.08	14.10	1,794,211	-0.21(-1.49%)
Jun 28, 2007	14.61	14.62	14.17	14.31	1,940,054	-0.29(-1.97%)
Jun 27, 2007	14.61	14.75	14.45	14.60	2,333,733	-0.07(-0.50%)
Jun 26, 2007	14.93	14.93	14.57	14.67	1,946,428	-0.16(-1.09%)
Jun 25, 2007	14.61	14.84	14.54	14.84	2,782,878	+0.16(+1.11%)
Jun 22, 2007	14.33	14.75	14.33	14.67	2,476,261	+0.34(+2.37%)
Jun 21, 2007	14.03	14.36	14.01	14.34	2,156,293	+0.24(+1.73%)
Jun 20, 2007	14.03	14.11	14.00	14.09	2,606,719	+0.01(+0.11%)
Jun 19, 2007	14.21	14.41	14.07	14.08	1,929,069	-0.25(-1.75%)
Jun 18, 2007	14.43	14.43	14.22	14.33	1,100,214	-0.04(-0.31%)
Jun 15, 2007	14.29	14.45	14.27	14.37	993,081	+0.15(+1.09%)
Jun 14, 2007	14.23	14.32	14.13	14.22	854,079	-0.05(-0.36%)
Jun 13, 2007	14.35	14.45	14.22	14.27	1,128,149	+0.01(+0.10%)
Jun 12, 2007	14.13	14.37	14.12	14.25	1,348,518	+0.04(+0.31%)
Jun 11, 2007	14.05	14.24	14.01	14.21	764,847	+0.10(+0.68%)
Jun 08, 2007	14.00	14.14	13.94	14.11	851,096	+0.13(+0.90%)
Jun 07, 2007	14.22	14.35	13.94	13.99	1,528,881	-0.35(-2.47%)
Jun 06, 2007	14.59	14.61	14.22	14.34	1,454,837	-0.35(-2.41%)
Jun 05, 2007	14.56	14.81	14.49	14.70	1,148,762	+0.06(+0.40%)
Jun 04, 2007	14.51	14.75	14.50	14.64	1,311,767	-0.06(-0.40%)
Jun 01, 2007	14.98	15.06	14.56	14.70	1,201,651	-0.23(-1.53%)
May 31, 2007	14.74	14.93	14.67	14.93	1,293,053	+0.20(+1.35%)
May 30, 2007	14.62	14.78	14.56	14.73	1,579,740	-0.02(-0.15%)
May 29, 2007	14.42	14.78	14.42	14.75	866,555	+0.00(+0.00%)
May 25, 2007	14.76	14.86	14.71	14.75	846,485	-0.01(-0.10%)
May 24, 2007	14.76	14.99	14.75	14.76	1,904,795	-0.24(-1.62%)
May 23, 2007	15.03	15.12	14.78	15.01	1,375,979	-0.03(-0.20%)
May 22, 2007	15.21	15.21	15.01	15.04	2,021,285	-0.08(-0.54%)
May 21, 2007	15.07	15.15	15.03	15.12	4,094,374	+0.03(+0.20%)
May 18, 2007	15.19	15.30	14.97	15.09	1,629,775	-0.14(-0.92%)
May 17, 2007	14.84	15.29	14.82	15.23	1,211,957	+0.11(+0.73%)
May 16, 2007	15.26	15.26	15.06	15.12	2,164,187	-0.25(-1.63%)
May 15, 2007	15.71	15.79	15.37	15.37	2,457,004	-0.35(-2.21%)
May 14, 2007	15.73	15.75	15.57	15.71	898,360	-0.09(-0.56%)
May 11, 2007	15.58	15.82	15.56	15.80	635,044	+0.23(+1.47%)
May 10, 2007	15.63	15.89	15.44	15.57	1,734,196	-0.21(-1.31%)
May 09, 2007	15.57	16.11	15.54	15.78	3,328,035	+0.10(+0.61%)
May 08, 2007	15.19	15.72	15.15	15.68	1,755,216	+0.19(+1.24%)
May 07, 2007	15.31	15.51	15.13	15.49	2,010,165	+0.17(+1.11%)
May 04, 2007	14.90	15.49	14.84	15.32	1,684,698	+0.35(+2.36%)
May 03, 2007	14.78	15.07	14.75	14.97	1,690,394	+0.21(+1.40%)
May 02, 2007	14.73	14.83	14.64	14.76	1,980,059	-0.01(-0.10%)
May 01, 2007	14.72	14.83	14.64	14.78	1,991,857	+0.00(+0.00%)
Apr 30, 2007	14.90	14.90	14.72	14.78	2,145,098	-0.13(-0.89%)
Apr 27, 2007	14.75	14.95	14.61	14.91	996,064	+0.12(+0.80%)
Apr 26, 2007	14.59	14.85	14.53	14.79	1,618,113	-0.15(-0.99%)
Apr 25, 2007	15.20	15.24	14.91	14.94	1,396,134	-0.26(-1.70%)
Apr 24, 2007	15.26	15.26	15.12	15.20	2,376,858	-0.07(-0.43%)
Apr 23, 2007	15.40	15.56	15.14	15.26	2,077,292	-0.28(-1.80%)
Apr 20, 2007	15.76	16.05	15.49	15.54	3,622,583	-0.04(-0.28%)
Apr 19, 2007	14.90	15.82	14.88	15.59	2,563,188	+0.34(+2.22%)
Apr 18, 2007	14.92	15.28	14.72	15.25	2,655,539	+0.19(+1.27%)
Apr 17, 2007	14.34	15.18	14.23	15.06	2,125,299	+0.41(+2.82%)
Apr 16, 2007	14.47	14.67	14.47	14.64	1,974,228	+0.21(+1.43%)
Apr 13, 2007	14.78	14.78	14.08	14.44	4,042,571	+0.28(+1.98%)
Apr 12, 2007	14.05	14.21	13.93	14.16	3,615,802	+0.07(+0.47%)
Apr 11, 2007	14.20	14.79	13.97	14.09	4,551,248	-0.08(-0.57%)
Apr 10, 2007	13.77	14.34	13.72	14.17	4,245,716	+0.12(+0.84%)
Apr 09, 2007	14.43	14.43	13.94	14.05	4,883,225	-0.24(-1.65%)
Apr 05, 2007	13.83	14.61	13.79	14.29	6,242,049	+0.35(+2.49%)
Apr 04, 2007	14.03	14.13	13.86	13.94	6,425,260	-0.12(-0.84%)
Apr 03, 2007	7.374	14.38	13.63	14.06	10,703,659	-0.32(-2.25%)

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.