Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	12.76	12.85	12.71	12.73	91,064	-0.03(-0.22%)
Jun 28, 2007	12.89	12.92	12.71	12.76	58,664	-0.18(-1.39%)
Jun 27, 2007	12.46	12.94	12.27	12.94	78,055	+0.20(+1.57%)
Jun 26, 2007	12.94	13.02	12.71	12.74	110,946	-0.16(-1.23%)
Jun 25, 2007	13.13	13.19	12.89	12.90	115,610	-0.23(-1.77%)
Jun 22, 2007	13.16	13.30	13.00	13.13	148,501	-0.04(-0.28%)
Jun 21, 2007	13.33	13.44	13.08	13.17	117,819	-0.17(-1.28%)
Jun 20, 2007	13.93	13.93	13.33	13.34	133,528	-0.44(-3.22%)
Jun 19, 2007	13.44	13.78	13.42	13.78	89,100	+0.34(+2.55%)
Jun 18, 2007	13.42	13.47	13.37	13.44	195,874	+0.12(+0.89%)
Jun 15, 2007	13.65	13.65	13.29	13.32	183,110	-0.02(-0.18%)
Jun 14, 2007	13.38	13.51	13.34	13.35	81,000	-0.04(-0.27%)
Jun 13, 2007	13.49	13.57	13.35	13.38	192,192	-0.02(-0.15%)
Jun 12, 2007	13.68	13.68	13.39	13.40	72,164	-0.36(-2.60%)
Jun 11, 2007	13.61	13.98	13.55	13.76	86,646	+0.05(+0.39%)
Jun 08, 2007	13.75	13.82	13.62	13.71	54,982	+0.06(+0.42%)
Jun 07, 2007	13.55	13.78	13.49	13.65	134,510	+0.04(+0.33%)
Jun 06, 2007	13.64	13.65	13.53	13.61	49,582	-0.06(-0.45%)
Jun 05, 2007	13.90	13.93	13.61	13.67	76,091	-0.34(-2.41%)
Jun 04, 2007	14.10	14.13	13.90	14.01	42,954	-0.12(-0.84%)
Jun 01, 2007	14.24	14.28	14.05	14.12	89,591	-0.13(-0.94%)
May 31, 2007	14.08	14.26	13.98	14.26	65,536	+0.18(+1.30%)
May 30, 2007	13.89	14.08	13.89	14.08	67,991	+0.13(+0.94%)
May 29, 2007	13.58	13.95	13.52	13.95	137,455	+0.44(+3.23%)
May 25, 2007	13.62	13.69	13.47	13.51	218,947	-0.09(-0.63%)
May 24, 2007	13.57	13.63	13.46	13.60	67,746	+0.02(+0.18%)
May 23, 2007	13.73	13.83	13.57	13.57	118,555	-0.18(-1.33%)
May 22, 2007	13.57	13.81	13.47	13.75	238,092	+0.02(+0.15%)
May 21, 2007	13.48	13.87	13.45	13.73	123,219	+0.17(+1.26%)
May 18, 2007	13.66	13.66	13.48	13.56	91,555	-0.09(-0.66%)
May 17, 2007	13.77	13.77	13.46	13.65	87,137	-0.10(-0.71%)
May 16, 2007	13.78	13.82	13.67	13.75	47,127	-0.01(-0.09%)
May 15, 2007	13.91	14.04	13.76	13.76	97,937	-0.11(-0.76%)
May 14, 2007	13.89	13.99	13.85	13.87	72,164	-0.21(-1.48%)
May 11, 2007	13.65	14.08	13.65	14.08	97,937	+0.53(+3.88%)
May 10, 2007	13.93	13.93	13.55	13.55	72,900	-0.47(-3.37%)
May 09, 2007	13.87	14.05	13.80	14.02	49,091	+0.05(+0.35%)
May 08, 2007	13.92	14.01	13.66	13.97	98,182	+0.02(+0.12%)
May 07, 2007	13.79	13.99	13.69	13.96	234,165	+0.16(+1.18%)
May 04, 2007	13.83	13.84	13.55	13.79	106,282	-0.10(-0.70%)
May 03, 2007	13.79	13.95	13.75	13.89	101,373	+0.09(+0.65%)
May 02, 2007	13.77	13.85	13.76	13.80	32,154	+0.09(+0.68%)
May 01, 2007	13.85	13.85	13.60	13.71	78,791	-0.10(-0.74%)
Apr 30, 2007	13.89	13.93	13.75	13.81	115,119	-0.08(-0.59%)
Apr 27, 2007	13.91	14.02	13.89	13.89	170,837	-0.05(-0.35%)
Apr 26, 2007	13.89	13.98	13.88	13.94	48,354	+0.01(+0.09%)
Apr 25, 2007	13.88	14.01	13.84	13.93	516,195	+0.10(+0.74%)
Apr 24, 2007	13.89	13.96	13.76	13.83	576,577	-0.11(-0.82%)
Apr 23, 2007	13.81	13.95	13.78	13.94	55,964	+0.06(+0.41%)
Apr 20, 2007	14.06	14.06	13.72	13.88	102,109	-0.05(-0.35%)
Apr 19, 2007	13.80	13.93	13.75	13.93	46,636	+0.05(+0.35%)
Apr 18, 2007	13.89	13.97	13.85	13.88	43,200	-0.05(-0.35%)
Apr 17, 2007	13.96	13.99	13.78	13.93	41,973	-0.04(-0.29%)
Apr 16, 2007	14.02	14.02	13.91	13.97	90,818	+0.04(+0.26%)
Apr 13, 2007	13.94	13.99	13.84	13.94	59,645	+0.00(+0.00%)
Apr 12, 2007	13.97	14.01	13.85	13.94	82,227	+0.00(+0.03%)
Apr 11, 2007	13.99	14.04	13.89	13.93	87,137	-0.06(-0.44%)
Apr 10, 2007	13.84	14.00	13.81	13.99	31,909	+0.12(+0.85%)
Apr 09, 2007	14.01	14.01	13.73	13.88	70,936	-0.03(-0.20%)
Apr 05, 2007	13.60	14.04	13.60	13.90	57,927	+0.31(+2.25%)
Apr 04, 2007	14.01	14.09	13.46	13.60	126,901	-0.44(-3.11%)
Apr 03, 2007	13.75	14.15	13.75	14.04	110,946	+0.31(+2.23%)

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.