Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	14.85	15.00	14.75	14.85	76,341	-0.05(-0.34%)
Jun 28, 2007	14.90	15.10	14.90	14.90	24,899	+0.20(+1.36%)
Jun 27, 2007	14.70	14.90	14.65	14.70	44,645	+0.15(+1.03%)
Jun 26, 2007	14.55	14.75	14.55	14.55	57,226	+0.05(+0.34%)
Jun 25, 2007	14.50	14.63	14.50	14.50	111,854	+0.15(+1.05%)
Jun 22, 2007	14.75	14.60	14.30	14.35	69,212	-0.40(-2.71%)
Jun 21, 2007	14.75	15.00	14.65	14.75	60,245	-0.40(-2.64%)
Jun 20, 2007	15.15	14.95	14.80	15.15	58,312	+0.00(+0.00%)
Jun 19, 2007	15.15	14.90	14.60	15.15	70,101	+0.00(+0.00%)
Jun 18, 2007	15.15	14.70	14.55	15.15	97,878	+0.00(+0.00%)
Jun 15, 2007	15.15	14.85	14.65	15.15	66,587	+0.00(+0.00%)
Jun 14, 2007	15.15	14.90	14.70	15.15	53,567	+0.00(+0.00%)
Jun 13, 2007	15.15	15.05	14.90	15.15	44,549	+0.00(+0.00%)
Jun 12, 2007	15.15	15.44	15.15	15.15	79,442	+0.00(+0.00%)
Jun 11, 2007	15.15	15.15	15.15	15.15	0	+0.00(+0.00%)
Jun 08, 2007	15.15	15.25	15.10	15.15	79,206	+0.10(+0.66%)
Jun 07, 2007	15.05	15.25	15.05	15.05	75,131	-0.10(-0.66%)
Jun 06, 2007	15.15	15.65	15.15	15.15	98,050	-0.10(-0.66%)
Jun 05, 2007	15.25	15.26	15.10	15.25	93,326	+0.10(+0.66%)
Jun 04, 2007	15.15	15.40	15.15	15.15	103,683	-0.25(-1.62%)
Jun 01, 2007	15.40	15.55	15.40	15.40	77,210	+0.00(+0.00%)
May 31, 2007	15.40	15.55	15.30	15.40	87,730	+0.10(+0.65%)
May 30, 2007	15.30	15.35	15.20	15.30	76,548	+0.05(+0.33%)
May 29, 2007	15.25	15.42	15.23	15.25	105,034	+0.00(+0.00%)
May 25, 2007	15.25	15.25	15.05	15.25	133,862	+0.05(+0.33%)
May 24, 2007	15.35	15.55	15.20	15.20	121,000	-0.15(-0.98%)
May 23, 2007	15.35	15.50	15.33	15.35	111,221	+0.15(+0.99%)
May 22, 2007	15.10	15.30	15.20	15.20	106,768	+0.10(+0.66%)
May 21, 2007	15.10	15.20	15.10	15.10	91,302	+0.00(+0.00%)
May 18, 2007	15.10	15.35	15.10	15.10	102,203	-0.10(-0.66%)
May 17, 2007	15.20	15.30	15.20	15.20	78,637	-0.10(-0.65%)
May 16, 2007	15.30	15.60	15.30	15.30	89,609	+0.05(+0.33%)
May 15, 2007	15.25	15.50	15.25	15.25	66,929	-0.30(-1.93%)
May 14, 2007	15.55	15.65	15.55	15.55	70,784	+0.15(+0.97%)
May 11, 2007	15.40	15.70	15.40	15.40	92,271	+0.05(+0.33%)
May 10, 2007	15.35	15.50	15.30	15.35	63,539	-0.40(-2.54%)
May 09, 2007	15.75	15.90	15.75	15.75	66,107	+0.70(+4.65%)
May 08, 2007	15.05	15.18	15.00	15.05	146,425	+0.15(+1.01%)
May 07, 2007	14.90	15.00	14.85	14.90	107,450	+0.10(+0.68%)
May 04, 2007	14.80	14.95	14.80	14.80	154,890	+0.10(+0.68%)
May 03, 2007	14.70	15.00	14.70	14.70	141,082	-0.20(-1.34%)
May 02, 2007	14.90	15.10	14.85	14.90	82,115	-0.10(-0.67%)
May 01, 2007	15.00	15.05	15.00	15.00	213,921	-0.05(-0.33%)
Apr 30, 2007	15.05	15.10	15.00	15.05	39,160	+0.05(+0.33%)
Apr 27, 2007	15.10	15.35	15.00	15.00	73,600	-0.10(-0.66%)
Apr 26, 2007	15.10	15.20	15.10	15.10	71,321	+0.20(+1.34%)
Apr 25, 2007	14.75	15.00	14.85	14.90	51,470	+0.15(+1.02%)
Apr 24, 2007	14.75	14.95	14.75	14.75	68,114	+0.15(+1.03%)
Apr 23, 2007	14.60	14.70	14.60	14.60	90,445	-0.30(-2.01%)
Apr 20, 2007	14.90	14.90	14.75	14.90	85,178	+0.35(+2.41%)
Apr 19, 2007	14.85	14.80	14.55	14.55	63,639	-0.30(-2.02%)
Apr 18, 2007	14.85	15.20	14.85	14.85	63,587	+0.00(+0.00%)
Apr 17, 2007	14.85	15.00	14.70	14.85	30,118	-0.20(-1.33%)
Apr 16, 2007	15.05	15.05	14.95	15.05	67,421	+0.45(+3.08%)
Apr 13, 2007	14.60	14.85	14.60	14.60	29,566	-0.15(-1.02%)
Apr 12, 2007	14.75	14.85	14.66	14.75	43,750	+0.15(+1.03%)
Apr 11, 2007	14.60	14.75	14.60	14.60	43,063	+0.00(+0.00%)
Apr 10, 2007	14.60	14.65	14.55	14.60	37,117	+0.05(+0.34%)
Apr 09, 2007	14.55	14.75	14.50	14.55	35,169	+0.10(+0.69%)
Apr 05, 2007	14.45	14.60	14.35	14.45	39,144	+0.00(+0.00%)
Apr 04, 2007	14.45	14.45	14.30	14.45	102,877	+0.20(+1.40%)
Apr 03, 2007	14.25	14.45	14.15	14.25	111,400	-0.05(-0.35%)

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.