Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	14.37	14.46	14.22	14.28	663,423	-0.10(-0.70%)
Jun 28, 2007	14.40	14.54	14.32	14.38	943,977	-0.02(-0.11%)
Jun 27, 2007	14.24	14.46	13.97	14.40	1,501,353	+0.16(+1.13%)
Jun 26, 2007	14.20	14.41	14.06	14.24	2,301,444	+0.10(+0.68%)
Jun 25, 2007	14.11	14.30	14.08	14.14	1,518,281	+0.03(+0.23%)
Jun 22, 2007	14.38	14.38	14.05	14.11	1,203,372	-0.01(-0.08%)
Jun 21, 2007	14.08	14.17	14.04	14.12	926,303	+0.04(+0.29%)
Jun 20, 2007	13.80	14.19	13.71	14.08	1,298,218	+0.27(+1.92%)
Jun 19, 2007	13.76	13.87	13.70	13.81	853,364	+0.01(+0.09%)
Jun 18, 2007	13.86	14.06	13.74	13.80	3,254,383	+0.02(+0.15%)
Jun 15, 2007	14.18	14.30	13.75	13.78	2,215,809	-0.41(-2.91%)
Jun 14, 2007	14.18	14.31	14.14	14.20	446,846	+0.06(+0.40%)
Jun 13, 2007	13.93	14.16	13.82	14.14	699,021	+0.24(+1.73%)
Jun 12, 2007	13.98	13.98	13.79	13.90	1,074,671	-0.11(-0.77%)
Jun 11, 2007	13.76	14.14	13.76	14.01	767,231	+0.19(+1.40%)
Jun 08, 2007	13.82	13.90	13.76	13.81	1,438,620	+0.04(+0.26%)
Jun 07, 2007	14.18	14.13	13.73	13.78	1,301,703	-0.40(-2.83%)
Jun 06, 2007	14.33	14.36	14.15	14.18	944,973	-0.26(-1.78%)
Jun 05, 2007	14.27	14.49	14.27	14.44	1,121,222	-0.20(-1.34%)
Jun 04, 2007	14.57	14.70	14.30	14.63	1,122,965	+0.00(+0.03%)
Jun 01, 2007	14.69	14.83	14.58	14.63	1,722,060	-0.04(-0.30%)
May 31, 2007	14.46	14.87	14.48	14.67	2,848,239	+0.21(+1.47%)
May 30, 2007	14.58	14.78	13.82	14.46	4,209,215	-0.74(-4.84%)
May 29, 2007	14.83	15.24	14.81	15.20	1,087,118	+0.36(+2.44%)
May 25, 2007	15.06	15.14	14.75	14.83	660,933	-0.20(-1.36%)
May 24, 2007	15.19	15.35	14.93	15.04	1,145,120	-0.23(-1.53%)
May 23, 2007	15.14	15.37	14.91	15.27	1,052,764	+0.08(+0.56%)
May 22, 2007	14.99	15.21	14.84	15.19	731,881	+0.16(+1.10%)
May 21, 2007	14.86	15.05	14.59	15.02	607,660	+0.10(+0.65%)
May 18, 2007	14.83	15.00	14.67	14.93	1,043,802	+0.12(+0.81%)
May 17, 2007	14.81	14.85	14.58	14.81	909,624	-0.00(-0.03%)
May 16, 2007	14.62	14.81	14.54	14.81	740,843	+0.22(+1.49%)
May 15, 2007	14.56	14.73	14.48	14.59	336,565	+0.06(+0.41%)
May 14, 2007	14.65	14.65	14.46	14.53	303,954	-0.14(-0.93%)
May 11, 2007	14.67	14.71	14.59	14.67	235,247	+0.04(+0.25%)
May 10, 2007	14.56	14.66	14.48	14.63	435,643	+0.01(+0.05%)
May 09, 2007	14.45	14.67	14.45	14.63	426,682	+0.11(+0.78%)
May 08, 2007	14.49	14.53	14.37	14.51	240,973	-0.04(-0.25%)
May 07, 2007	14.44	14.67	14.43	14.55	179,485	+0.03(+0.19%)
May 04, 2007	14.51	14.60	14.46	14.52	211,598	+0.01(+0.06%)
May 03, 2007	14.67	14.67	14.50	14.51	188,198	-0.16(-1.10%)
May 02, 2007	14.30	14.72	14.24	14.67	397,307	+0.35(+2.47%)
May 01, 2007	14.40	14.42	14.12	14.32	422,698	-0.11(-0.75%)
Apr 30, 2007	14.43	14.49	14.16	14.43	598,948	+0.06(+0.45%)
Apr 27, 2007	14.22	14.42	14.20	14.36	355,236	+0.12(+0.85%)
Apr 26, 2007	14.26	14.30	14.11	14.24	234,002	-0.05(-0.34%)
Apr 25, 2007	14.32	14.55	13.88	14.29	207,864	+0.06(+0.42%)
Apr 24, 2007	14.13	14.28	14.12	14.23	457,799	+0.09(+0.65%)
Apr 23, 2007	14.17	14.21	14.00	14.14	399,547	-0.06(-0.45%)
Apr 20, 2007	14.14	14.21	14.07	14.20	321,629	+0.13(+0.91%)
Apr 19, 2007	14.01	14.12	13.89	14.08	382,868	-0.02(-0.14%)
Apr 18, 2007	14.11	14.12	14.00	14.10	441,120	-0.02(-0.11%)
Apr 17, 2007	14.06	14.18	13.98	14.11	420,458	+0.05(+0.37%)
Apr 16, 2007	14.00	14.06	13.91	14.06	389,092	+0.14(+0.98%)
Apr 13, 2007	13.91	14.12	13.81	13.92	511,321	+0.02(+0.14%)
Apr 12, 2007	13.89	14.03	13.85	13.90	495,887	-0.04(-0.26%)
Apr 11, 2007	14.03	14.06	13.90	13.94	347,270	-0.11(-0.80%)
Apr 10, 2007	14.41	14.41	13.90	14.05	704,249	-0.33(-2.32%)
Apr 09, 2007	14.45	14.50	14.35	14.38	186,455	-0.06(-0.45%)
Apr 05, 2007	14.45	14.52	14.39	14.45	267,360	-0.06(-0.42%)
Apr 04, 2007	14.47	14.53	14.41	14.51	298,976	+0.06(+0.45%)
Apr 03, 2007	14.42	14.51	14.36	14.45	398,053	+0.03(+0.22%)

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.