Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	15.34	15.34	14.31	14.40	62,474	-1.02(-6.63%)
Jun 28, 2007	15.94	15.94	15.20	15.42	36,426	-0.43(-2.70%)
Jun 27, 2007	15.38	15.87	15.05	15.85	46,240	+0.35(+2.24%)
Jun 26, 2007	15.57	16.20	15.47	15.50	102,135	-0.09(-0.60%)
Jun 25, 2007	14.58	15.75	14.35	15.60	56,585	+1.47(+10.42%)
Jun 22, 2007	14.78	14.85	14.12	14.12	240,404	-0.75(-5.02%)
Jun 21, 2007	14.68	14.89	14.41	14.87	28,211	+0.19(+1.28%)
Jun 20, 2007	15.51	15.51	14.68	14.68	26,356	-0.82(-5.28%)
Jun 19, 2007	15.49	15.60	15.28	15.50	20,698	+0.07(+0.42%)
Jun 18, 2007	15.12	15.83	15.12	15.44	38,775	+0.57(+3.80%)
Jun 15, 2007	14.75	15.15	14.58	14.87	49,676	+0.46(+3.17%)
Jun 14, 2007	14.35	14.62	14.35	14.41	25,252	-0.02(-0.15%)
Jun 13, 2007	13.86	14.57	14.00	14.44	21,664	+0.62(+4.46%)
Jun 12, 2007	13.95	14.07	13.80	13.82	18,766	-0.25(-1.80%)
Jun 11, 2007	13.90	14.20	13.83	14.07	23,712	+0.16(+1.15%)
Jun 08, 2007	14.15	14.25	13.72	13.91	27,817	-0.22(-1.59%)
Jun 07, 2007	14.39	14.59	14.11	14.14	20,338	-0.38(-2.64%)
Jun 06, 2007	14.77	14.79	14.38	14.52	27,629	-0.40(-2.67%)
Jun 05, 2007	15.40	15.41	14.77	14.92	24,883	-0.46(-2.97%)
Jun 04, 2007	15.56	15.61	15.24	15.38	14,172	-0.20(-1.26%)
Jun 01, 2007	15.55	15.65	15.40	15.57	9,070	+0.07(+0.42%)
May 31, 2007	15.70	15.86	15.42	15.51	13,698	-0.04(-0.23%)
May 30, 2007	15.34	15.69	15.25	15.54	23,803	+0.04(+0.28%)
May 29, 2007	15.54	15.80	15.34	15.50	35,140	+0.04(+0.28%)
May 25, 2007	15.75	15.75	15.43	15.46	26,782	-0.02(-0.14%)
May 24, 2007	15.96	16.08	15.44	15.48	49,828	-0.57(-3.52%)
May 23, 2007	17.20	17.20	16.00	16.04	51,501	-1.08(-6.31%)
May 22, 2007	15.94	17.32	15.94	17.12	23,963	+1.09(+6.83%)
May 21, 2007	16.10	16.17	15.99	16.03	5,312	+0.15(+0.96%)
May 18, 2007	16.33	16.33	15.52	15.88	26,630	-0.46(-2.80%)
May 17, 2007	16.52	16.81	16.20	16.33	73,418	-0.28(-1.66%)
May 16, 2007	16.67	16.68	16.44	16.61	11,341	+0.04(+0.22%)
May 15, 2007	16.53	16.75	16.31	16.57	25,428	-0.07(-0.39%)
May 14, 2007	16.55	16.70	16.55	16.64	16,358	-0.04(-0.22%)
May 11, 2007	16.56	16.76	16.56	16.68	5,962	+0.10(+0.61%)
May 10, 2007	16.41	16.77	16.41	16.57	34,943	-0.01(-0.04%)
May 09, 2007	16.65	16.70	16.31	16.58	18,098	-0.07(-0.43%)
May 08, 2007	16.56	16.71	16.51	16.65	26,171	+0.08(+0.48%)
May 07, 2007	17.01	17.11	16.57	16.57	18,050	-0.27(-1.59%)
May 04, 2007	16.89	16.99	16.80	16.84	21,788	-0.04(-0.26%)
May 03, 2007	16.95	16.97	16.77	16.89	13,066	+0.01(+0.04%)
May 02, 2007	16.86	17.04	16.78	16.88	14,401	-0.01(-0.04%)
May 01, 2007	16.97	17.07	16.51	16.89	32,488	-0.01(-0.04%)
Apr 30, 2007	16.33	17.02	16.28	16.89	161,257	+0.74(+4.58%)
Apr 27, 2007	17.15	17.15	15.02	16.15	458,960	-3.52(-17.90%)
Apr 26, 2007	19.62	19.81	19.36	19.68	28,711	+0.02(+0.11%)
Apr 25, 2007	19.29	19.88	19.29	19.65	20,074	+0.54(+2.81%)
Apr 24, 2007	19.41	19.41	18.45	19.12	23,803	+0.06(+0.30%)
Apr 23, 2007	19.55	19.55	18.78	19.06	22,960	-0.75(-3.77%)
Apr 20, 2007	19.54	20.12	19.54	19.81	25,667	+0.62(+3.21%)
Apr 19, 2007	19.54	19.54	19.19	19.19	18,062	-0.56(-2.83%)
Apr 18, 2007	19.36	19.88	19.36	19.75	44,761	+0.26(+1.34%)
Apr 17, 2007	19.77	19.77	19.35	19.49	16,061	-0.35(-1.75%)
Apr 16, 2007	19.52	19.83	19.49	19.83	13,063	+0.54(+2.78%)
Apr 13, 2007	18.57	19.49	18.57	19.30	33,957	+0.76(+4.11%)
Apr 12, 2007	18.04	18.59	18.04	18.54	8,555	+0.39(+2.16%)
Apr 11, 2007	18.86	18.86	18.12	18.15	12,427	-0.67(-3.54%)
Apr 10, 2007	18.49	18.97	18.37	18.81	7,761	+0.30(+1.60%)
Apr 09, 2007	18.65	18.80	18.46	18.52	65,658	+0.03(+0.16%)
Apr 05, 2007	18.17	18.62	18.17	18.49	6,899	+0.22(+1.23%)
Apr 04, 2007	18.12	18.56	18.10	18.26	19,973	+0.11(+0.60%)
Apr 03, 2007	17.66	18.33	17.66	18.15	12,697	+0.66(+3.77%)

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.