Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	17.90	18.22	17.76	17.89	28,833	+0.03(+0.16%)
Jun 28, 2007	17.90	17.91	17.83	17.86	57,773	-0.05(-0.26%)
Jun 27, 2007	17.21	18.09	17.12	17.90	121,930	+0.08(+0.47%)
Jun 26, 2007	17.72	17.90	17.62	17.82	136,720	+0.24(+1.39%)
Jun 25, 2007	17.07	17.59	17.07	17.58	156,722	+0.70(+4.12%)
Jun 22, 2007	16.82	17.19	16.64	16.88	155,339	+0.08(+0.50%)
Jun 21, 2007	16.97	17.00	16.59	16.80	96,502	-0.22(-1.27%)
Jun 20, 2007	17.52	17.52	16.87	17.01	45,750	-0.41(-2.37%)
Jun 19, 2007	17.95	17.95	17.39	17.43	83,096	-0.43(-2.42%)
Jun 18, 2007	18.14	18.28	17.72	17.86	141,933	-0.27(-1.50%)
Jun 15, 2007	18.00	18.34	18.00	18.13	69,264	+0.15(+0.84%)
Jun 14, 2007	18.34	18.34	17.86	17.98	47,985	+0.13(+0.74%)
Jun 13, 2007	17.77	18.05	17.74	17.85	30,642	+0.08(+0.48%)
Jun 12, 2007	18.01	18.01	17.72	17.76	49,900	-0.10(-0.58%)
Jun 11, 2007	17.86	17.95	17.77	17.87	12,235	+0.09(+0.53%)
Jun 08, 2007	18.12	18.17	17.74	17.77	30,855	-0.30(-1.66%)
Jun 07, 2007	18.05	18.65	17.93	18.07	65,859	-0.11(-0.62%)
Jun 06, 2007	18.59	18.68	18.02	18.19	75,222	-0.31(-1.68%)
Jun 05, 2007	18.41	18.63	18.23	18.50	46,708	+0.09(+0.51%)
Jun 04, 2007	18.23	18.69	18.14	18.40	172,469	+0.64(+3.60%)
Jun 01, 2007	17.40	17.90	17.48	17.76	80,542	+0.38(+2.16%)
May 31, 2007	16.96	17.41	16.94	17.39	32,770	+0.46(+2.72%)
May 30, 2007	16.86	17.20	16.85	16.93	52,347	+0.10(+0.61%)
May 29, 2007	16.90	17.15	16.72	16.82	63,306	-0.04(-0.22%)
May 25, 2007	16.55	16.91	16.54	16.86	87,032	+0.32(+1.93%)
May 24, 2007	17.13	17.39	15.74	16.54	319,084	-0.70(-4.09%)
May 23, 2007	17.29	18.09	17.13	17.25	173,533	-0.04(-0.22%)
May 22, 2007	17.44	17.57	17.13	17.28	70,541	-0.23(-1.29%)
May 21, 2007	17.86	18.00	17.27	17.51	65,646	-0.46(-2.56%)
May 18, 2007	17.20	17.98	16.92	17.97	202,260	+0.74(+4.31%)
May 17, 2007	16.59	17.27	16.35	17.23	53,517	+0.70(+4.27%)
May 16, 2007	16.31	16.59	16.12	16.52	46,601	+0.40(+2.51%)
May 15, 2007	15.84	16.34	15.61	16.12	52,772	+0.29(+1.84%)
May 14, 2007	15.66	15.97	15.28	15.83	47,346	+0.26(+1.69%)
May 11, 2007	15.19	15.70	15.19	15.56	53,624	+0.46(+3.05%)
May 10, 2007	14.96	15.16	14.94	15.10	49,687	+0.23(+1.58%)
May 09, 2007	14.76	15.09	14.74	14.87	75,329	+0.08(+0.51%)
May 08, 2007	14.99	15.03	14.71	14.79	120,654	-0.20(-1.32%)
May 07, 2007	14.78	15.07	14.57	14.99	168,319	+0.19(+1.27%)
May 04, 2007	15.05	15.08	14.50	14.80	238,009	-0.23(-1.56%)
May 03, 2007	14.80	15.20	14.75	15.04	96,608	+0.23(+1.59%)
May 02, 2007	14.92	14.93	14.71	14.80	81,500	-0.14(-0.94%)
May 01, 2007	14.71	15.13	14.41	14.94	224,497	+0.33(+2.25%)
Apr 30, 2007	14.30	15.10	14.30	14.62	189,705	+0.55(+3.87%)
Apr 27, 2007	14.29	14.41	14.07	14.07	264,289	-0.22(-1.51%)
Apr 26, 2007	15.45	15.45	14.25	14.29	594,333	-1.16(-7.49%)
Apr 25, 2007	15.82	16.10	15.44	15.44	91,075	-0.33(-2.09%)
Apr 24, 2007	16.13	16.21	15.70	15.77	77,350	-0.22(-1.35%)
Apr 23, 2007	15.87	15.99	15.78	15.99	8,298	+0.10(+0.65%)
Apr 20, 2007	15.58	16.17	15.58	15.88	25,428	+0.20(+1.26%)
Apr 19, 2007	15.97	16.01	15.66	15.69	75,329	-0.28(-1.77%)
Apr 18, 2007	15.99	16.15	15.91	15.97	33,515	-0.06(-0.35%)
Apr 17, 2007	15.97	16.34	15.93	16.02	61,710	+0.09(+0.59%)
Apr 16, 2007	15.94	16.02	15.93	15.93	11,278	-0.07(-0.41%)
Apr 13, 2007	16.06	16.07	15.98	16.00	11,065	-0.07(-0.41%)
Apr 12, 2007	16.02	16.21	15.98	16.06	151,402	+0.08(+0.47%)
Apr 11, 2007	16.01	16.07	15.98	15.99	42,452	+0.01(+0.06%)
Apr 10, 2007	15.98	16.02	15.88	15.98	32,663	+0.00(+0.00%)
Apr 09, 2007	15.84	16.02	15.73	15.98	144,380	+0.23(+1.49%)
Apr 05, 2007	15.68	15.86	15.66	15.74	96,927	+0.09(+0.60%)
Apr 04, 2007	15.67	15.79	15.07	15.65	66,498	+0.05(+0.30%)
Apr 03, 2007	16.04	16.04	15.37	15.60	132,038	-0.44(-2.75%)
Apr 02, 2007	15.84	16.12	15.78	16.04	30,855	+0.22(+1.37%)
Mar 30, 2007	15.70	15.83	15.69	15.83	14,257	+0.17(+1.08%)
Mar 29, 2007	16.02	16.02	15.66	15.66	65,434	-0.37(-2.29%)
Mar 28, 2007	16.02	16.02	15.97	16.02	27,450	+0.01(+0.06%)
Mar 27, 2007	16.07	16.07	15.98	16.02	39,260	-0.03(-0.18%)
Mar 26, 2007	16.18	16.64	15.98	16.04	67,987	+0.07(+0.41%)
Mar 23, 2007	16.07	16.07	15.98	15.98	12,661	-0.05(-0.29%)
Mar 22, 2007	15.74	16.07	15.74	16.02	21,492	+0.35(+2.22%)
Mar 21, 2007	15.51	15.78	15.37	15.68	32,983	+0.17(+1.09%)
Mar 20, 2007	15.30	15.51	15.30	15.51	12,235	+0.28(+1.85%)
Mar 19, 2007	15.51	15.51	15.04	15.23	111,184	-0.21(-1.34%)
Mar 16, 2007	15.74	15.84	15.42	15.43	11,065	-0.42(-2.67%)
Mar 15, 2007	15.68	15.98	15.66	15.86	10,852	+0.08(+0.54%)
Mar 14, 2007	16.07	16.07	15.35	15.77	40,430	-0.26(-1.64%)
Mar 13, 2007	16.10	16.07	15.81	16.03	75,967	-0.07(-0.41%)
Mar 12, 2007	15.70	16.11	15.70	16.10	19,470	+0.40(+2.58%)
Mar 09, 2007	16.02	16.02	15.22	15.70	67,881	-0.28(-1.76%)
Mar 08, 2007	15.98	16.07	15.88	15.98	312,062	+0.09(+0.59%)
Mar 07, 2007	15.71	16.01	15.17	15.88	113,312	+0.47(+3.05%)
Mar 06, 2007	14.39	15.56	14.39	15.41	127,250	+0.86(+5.94%)
Mar 05, 2007	14.51	14.99	14.19	14.55	75,648	-0.06(-0.39%)
Mar 02, 2007	14.47	14.74	14.33	14.61	79,691	-0.20(-1.33%)
Mar 01, 2007	14.52	15.21	14.16	14.80	254,501	+0.50(+3.48%)
Feb 28, 2007	13.51	14.38	13.27	14.30	628,061	+1.09(+8.25%)
Feb 27, 2007	14.47	14.76	12.88	13.21	613,591	-1.28(-8.82%)
Feb 26, 2007	14.90	14.90	14.47	14.49	333,660	-0.45(-3.02%)
Feb 23, 2007	15.46	15.46	14.81	14.94	312,594	-0.38(-2.45%)
Feb 22, 2007	15.47	15.84	15.23	15.32	113,525	-0.10(-0.67%)
Feb 21, 2007	15.53	15.77	15.40	15.42	19,896	-0.08(-0.49%)
Feb 20, 2007	15.60	15.60	15.37	15.50	10,958	+0.04(+0.24%)
Feb 16, 2007	15.98	15.98	15.40	15.46	20,109	-0.37(-2.32%)
Feb 15, 2007	21.89	21.89	15.50	15.83	30,110	+0.23(+1.51%)
Feb 14, 2007	15.45	15.65	15.31	15.59	27,237	+0.28(+1.84%)
Feb 13, 2007	15.23	15.37	15.09	15.31	92,565	+0.08(+0.56%)
Feb 12, 2007	15.51	15.51	15.05	15.23	40,643	-0.25(-1.64%)
Feb 09, 2007	15.70	15.84	15.29	15.48	19,257	-0.23(-1.49%)
Feb 08, 2007	16.06	16.06	14.88	15.71	63,518	-0.36(-2.22%)
Feb 07, 2007	16.07	16.07	15.98	16.07	77,669	+0.02(+0.12%)
Feb 06, 2007	16.08	16.12	15.97	16.05	37,132	-0.02(-0.12%)
Feb 05, 2007	16.07	16.09	15.99	16.07	29,897	+0.00(+0.00%)
Feb 02, 2007	15.98	16.17	15.98	16.07	408,138	+0.17(+1.06%)
Feb 01, 2007	16.17	16.40	15.89	15.90	56,709	-0.24(-1.51%)
Jan 31, 2007	16.54	16.54	16.06	16.15	41,920	-0.30(-1.83%)
Jan 30, 2007	16.59	16.76	16.31	16.45	66,285	+0.00(+0.00%)
Jan 29, 2007	15.98	16.81	15.98	16.45	64,050	+0.47(+2.94%)
Jan 26, 2007	15.53	16.17	15.37	15.98	190,344	+0.45(+2.91%)
Jan 25, 2007	15.51	15.61	15.25	15.53	279,717	+0.16(+1.04%)
Jan 24, 2007	15.37	15.46	15.31	15.37	59,901	-0.02(-0.12%)
Jan 23, 2007	15.55	15.63	15.23	15.39	318,233	-0.21(-1.33%)
Jan 22, 2007	15.55	15.65	15.36	15.59	203,856	-0.05(-0.30%)
Jan 19, 2007	15.31	15.78	15.31	15.64	196,621	+0.33(+2.15%)
Jan 18, 2007	15.37	15.46	15.13	15.31	116,717	+0.04(+0.25%)
Jan 17, 2007	14.93	15.27	14.71	15.27	156,616	+0.69(+4.70%)
Jan 16, 2007	15.00	15.00	14.47	14.59	14,044	-0.40(-2.70%)
Jan 12, 2007	14.71	15.04	14.44	14.99	111,503	+0.33(+2.24%)
Jan 11, 2007	14.76	14.80	14.43	14.66	133,208	+0.09(+0.65%)
Jan 10, 2007	14.48	14.66	14.46	14.57	116,930	+0.08(+0.58%)
Jan 09, 2007	14.76	14.76	14.19	14.48	161,084	-0.14(-0.96%)
Jan 08, 2007	14.57	14.99	14.33	14.62	83,415	+0.15(+1.04%)
Jan 05, 2007	14.80	14.85	14.27	14.47	150,764	-0.33(-2.22%)
Jan 04, 2007	14.99	15.21	14.76	14.80	86,287	-0.23(-1.56%)
Jan 03, 2007	15.46	15.46	14.82	15.04	95,650	-0.38(-2.44%)
Dec 29, 2006	15.41	15.46	15.29	15.41	72,669	+0.09(+0.61%)
Dec 28, 2006	15.15	15.41	14.99	15.32	154,275	+0.19(+1.24%)
Dec 27, 2006	15.03	15.18	15.03	15.13	66,391	+0.10(+0.69%)
Dec 26, 2006	14.85	15.18	14.83	15.03	110,227	+0.23(+1.52%)
Dec 22, 2006	14.85	15.32	14.42	14.80	183,321	+0.00(+0.00%)
Dec 21, 2006	14.20	15.04	14.19	14.80	224,391	+0.65(+4.58%)
Dec 20, 2006	14.15	14.24	13.92	14.15	232,690	+0.01(+0.07%)
Dec 19, 2006	14.47	14.47	13.91	14.15	314,083	-0.27(-1.89%)
Dec 18, 2006	14.57	14.76	14.27	14.42	156,616	-0.14(-0.97%)
Dec 15, 2006	14.53	15.00	14.32	14.56	240,882	+0.12(+0.85%)
Dec 14, 2006	14.71	14.71	14.33	14.44	311,317	-0.37(-2.48%)
Dec 13, 2006	15.06	15.23	14.65	14.80	140,975	-0.24(-1.62%)
Dec 12, 2006	15.79	15.98	14.80	15.05	432,929	-0.74(-4.70%)
Dec 11, 2006	30.11	16.39	15.12	15.79	1,170,579	+0.73(+4.87%)

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.