Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	12.98	13.04	12.87	12.93	2,686,077	-0.05(-0.38%)
Jun 28, 2007	13.27	13.27	12.96	12.98	2,952,022	-0.29(-2.16%)
Jun 27, 2007	12.98	13.28	12.87	13.27	2,612,569	+0.18(+1.38%)
Jun 26, 2007	12.99	13.12	12.74	13.09	3,079,500	+0.19(+1.46%)
Jun 25, 2007	13.09	13.10	12.87	12.90	2,824,788	-0.18(-1.35%)
Jun 22, 2007	13.03	13.44	13.03	13.07	2,512,931	-0.30(-2.23%)
Jun 21, 2007	13.40	13.48	13.22	13.37	1,775,169	-0.06(-0.46%)
Jun 20, 2007	13.56	13.63	13.44	13.44	2,322,202	-0.13(-0.94%)
Jun 19, 2007	13.74	13.74	13.44	13.56	2,963,989	-0.22(-1.60%)
Jun 18, 2007	13.84	13.92	13.73	13.78	2,459,205	-0.01(-0.06%)
Jun 15, 2007	13.86	13.90	13.68	13.79	3,728,613	+0.05(+0.33%)
Jun 14, 2007	13.75	13.82	13.66	13.75	2,776,923	+0.02(+0.18%)
Jun 13, 2007	13.49	13.78	13.43	13.72	4,952,843	+0.30(+2.23%)
Jun 12, 2007	13.29	13.57	13.27	13.42	4,092,976	+0.06(+0.43%)
Jun 11, 2007	13.44	13.44	13.21	13.37	2,963,207	-0.12(-0.88%)
Jun 08, 2007	13.31	13.53	13.26	13.48	3,715,670	+0.17(+1.26%)
Jun 07, 2007	13.59	13.64	13.32	13.32	3,565,236	-0.26(-1.93%)
Jun 06, 2007	13.41	13.59	13.29	13.58	4,375,040	+0.16(+1.16%)
Jun 05, 2007	13.75	13.75	13.33	13.42	5,348,709	-0.40(-2.87%)
Jun 04, 2007	13.74	13.91	13.67	13.82	3,378,171	+0.05(+0.39%)
Jun 01, 2007	13.88	13.90	13.64	13.77	3,589,902	-0.11(-0.80%)
May 31, 2007	13.73	14.07	13.72	13.88	3,832,891	+0.15(+1.07%)
May 30, 2007	13.52	14.08	13.39	13.73	8,230,644	-0.18(-1.27%)
May 29, 2007	13.86	13.99	13.68	13.91	3,821,902	+0.03(+0.24%)
May 25, 2007	13.91	14.04	13.84	13.87	1,993,982	+0.04(+0.30%)
May 24, 2007	14.09	14.21	13.76	13.83	3,232,303	-0.29(-2.09%)
May 23, 2007	14.21	14.39	14.05	14.13	1,995,653	-0.08(-0.55%)
May 22, 2007	14.06	14.24	14.01	14.20	849,121	+0.10(+0.73%)
May 21, 2007	13.66	14.28	13.66	14.10	1,218,124	+0.07(+0.53%)
May 18, 2007	13.88	14.05	13.86	14.03	1,548,542	+0.17(+1.24%)
May 17, 2007	13.73	13.87	13.59	13.86	2,819,904	+0.13(+0.96%)
May 16, 2007	13.66	13.92	13.49	13.73	3,629,952	-0.25(-1.79%)
May 15, 2007	14.14	14.23	13.93	13.98	1,340,718	-0.17(-1.19%)
May 14, 2007	14.16	14.32	14.09	14.14	1,705,003	-0.01(-0.06%)
May 11, 2007	14.15	14.18	14.00	14.15	1,688,963	+0.06(+0.44%)
May 10, 2007	14.35	14.47	14.06	14.09	1,547,076	-0.34(-2.33%)
May 09, 2007	14.09	14.48	14.09	14.43	2,031,347	+0.30(+2.15%)
May 08, 2007	14.09	14.24	14.00	14.12	1,353,661	-0.01(-0.09%)
May 07, 2007	14.09	14.22	14.06	14.14	939,724	+0.05(+0.35%)
May 04, 2007	14.13	14.19	14.02	14.09	1,786,696	-0.04(-0.29%)
May 03, 2007	14.33	14.34	14.12	14.13	2,030,126	-0.21(-1.49%)
May 02, 2007	14.23	14.50	14.23	14.34	1,863,818	+0.09(+0.63%)
May 01, 2007	14.39	14.39	14.05	14.25	4,774,813	-0.17(-1.19%)
Apr 30, 2007	14.61	14.71	14.41	14.42	3,083,401	-0.18(-1.26%)
Apr 27, 2007	14.15	14.61	14.07	14.61	5,177,776	+0.45(+3.21%)
Apr 26, 2007	14.19	14.23	13.97	14.15	3,341,993	-0.07(-0.49%)
Apr 25, 2007	14.33	14.34	14.11	14.22	2,272,627	-0.03(-0.23%)
Apr 24, 2007	14.48	14.48	14.15	14.25	4,334,745	-0.24(-1.64%)
Apr 23, 2007	14.54	14.76	14.43	14.49	3,039,938	-0.05(-0.37%)
Apr 20, 2007	14.66	14.72	14.48	14.54	1,867,725	+0.03(+0.23%)
Apr 19, 2007	14.50	14.62	14.36	14.51	2,415,247	-0.08(-0.53%)
Apr 18, 2007	14.74	14.77	14.59	14.59	2,322,691	-0.18(-1.22%)
Apr 17, 2007	14.81	14.93	14.72	14.77	2,206,935	-0.04(-0.25%)
Apr 16, 2007	14.87	15.00	14.70	14.81	2,598,893	+0.10(+0.67%)
Apr 13, 2007	14.75	14.75	14.58	14.71	1,770,041	-0.00(-0.03%)
Apr 12, 2007	14.69	14.77	14.37	14.71	2,911,972	-0.04(-0.25%)
Apr 11, 2007	14.95	15.03	14.74	14.75	2,108,032	-0.16(-1.07%)
Apr 10, 2007	14.91	14.97	14.84	14.91	860,843	+0.04(+0.25%)
Apr 09, 2007	14.96	15.00	14.79	14.87	2,009,856	-0.08(-0.55%)
Apr 05, 2007	14.84	15.06	14.81	14.95	1,929,511	+0.12(+0.80%)
Apr 04, 2007	14.90	14.96	14.79	14.84	2,571,297	-0.04(-0.28%)
Apr 03, 2007	14.81	15.13	14.79	14.88	4,578,956	+0.07(+0.50%)

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.