Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	15.32	15.48	15.26	15.43	1,550,863	+0.07(+0.46%)
Jun 28, 2007	15.20	15.45	15.20	15.36	1,527,160	+0.24(+1.59%)
Jun 27, 2007	15.11	15.17	14.97	15.12	1,631,647	-0.06(-0.41%)
Jun 26, 2007	15.26	15.43	15.16	15.18	1,449,520	-0.06(-0.38%)
Jun 25, 2007	15.17	15.43	15.17	15.24	2,740,374	+0.01(+0.05%)
Jun 22, 2007	15.17	15.24	15.03	15.23	1,287,710	+0.10(+0.63%)
Jun 21, 2007	15.25	15.28	15.06	15.14	1,452,906	-0.17(-1.13%)
Jun 20, 2007	15.36	15.52	15.28	15.31	1,388,811	-0.06(-0.38%)
Jun 19, 2007	15.27	15.50	15.26	15.37	1,750,405	+0.16(+1.06%)
Jun 18, 2007	15.14	15.22	15.09	15.21	926,357	-0.02(-0.11%)
Jun 15, 2007	15.21	15.31	15.12	15.22	884,998	+0.10(+0.66%)
Jun 14, 2007	15.19	15.28	15.01	15.12	1,050,194	-0.08(-0.52%)
Jun 13, 2007	15.00	15.21	14.97	15.20	1,136,783	+0.21(+1.43%)
Jun 12, 2007	14.98	15.28	14.90	14.99	1,660,913	-0.05(-0.30%)
Jun 11, 2007	15.01	15.10	14.96	15.03	1,182,980	+0.02(+0.17%)
Jun 08, 2007	14.92	15.10	14.92	15.01	1,067,643	+0.09(+0.61%)
Jun 07, 2007	15.19	15.21	14.85	14.92	1,665,992	-0.26(-1.72%)
Jun 06, 2007	15.30	15.34	15.10	15.18	1,266,667	-0.10(-0.68%)
Jun 05, 2007	15.45	15.49	15.28	15.28	1,296,175	-0.17(-1.10%)
Jun 04, 2007	15.57	15.57	15.36	15.45	1,426,784	-0.13(-0.85%)
Jun 01, 2007	15.47	15.61	15.44	15.58	1,228,210	+0.14(+0.88%)
May 31, 2007	15.49	15.55	15.41	15.45	910,394	+0.00(+0.00%)
May 30, 2007	15.43	15.47	15.36	15.45	1,008,109	+0.00(+0.00%)
May 29, 2007	15.57	15.62	15.45	15.45	1,697,677	+0.10(+0.62%)
May 25, 2007	15.19	15.40	15.19	15.35	1,946,560	+0.23(+1.53%)
May 24, 2007	15.15	15.21	15.06	15.12	2,176,094	+0.01(+0.08%)
May 23, 2007	15.11	15.19	15.06	15.11	1,192,486	+0.08(+0.55%)
May 22, 2007	15.01	15.11	14.99	15.02	913,538	+0.07(+0.50%)
May 21, 2007	14.98	15.05	14.92	14.95	1,140,653	-0.06(-0.41%)
May 18, 2007	15.13	15.11	14.95	15.01	1,106,066	-0.02(-0.11%)
May 17, 2007	14.99	15.05	14.93	15.03	1,739,037	+0.07(+0.47%)
May 16, 2007	14.79	14.98	14.78	14.96	1,632,615	+0.12(+0.81%)
May 15, 2007	14.72	14.87	14.71	14.84	1,894,559	+0.19(+1.30%)
May 14, 2007	14.64	14.72	14.62	14.65	998,676	+0.01(+0.06%)
May 11, 2007	14.56	14.65	14.52	14.64	1,216,600	-0.05(-0.34%)
May 10, 2007	14.70	14.75	14.57	14.69	1,405,983	-0.06(-0.42%)
May 09, 2007	14.83	14.83	14.70	14.75	1,190,962	-0.11(-0.75%)
May 08, 2007	14.82	14.89	14.69	14.86	1,233,289	+0.05(+0.31%)
May 07, 2007	14.83	14.95	14.71	14.82	1,620,521	+0.03(+0.22%)
May 04, 2007	14.88	14.93	14.77	14.78	1,570,212	-0.04(-0.28%)
May 03, 2007	15.04	15.11	14.83	14.83	1,626,084	-0.23(-1.54%)
May 02, 2007	14.68	15.08	14.57	15.06	2,012,107	+0.28(+1.87%)
May 01, 2007	15.03	15.06	14.73	14.78	1,756,210	-0.15(-1.00%)
Apr 30, 2007	15.07	15.15	14.91	14.93	1,603,832	-0.02(-0.11%)
Apr 27, 2007	14.82	14.98	14.74	14.95	1,124,690	+0.15(+1.03%)
Apr 26, 2007	14.84	14.91	14.79	14.79	1,061,562	-0.20(-1.32%)
Apr 25, 2007	14.85	15.00	14.79	14.99	958,042	+0.21(+1.40%)
Apr 24, 2007	14.81	14.86	14.75	14.78	950,786	-0.07(-0.47%)
Apr 23, 2007	14.96	15.02	14.83	14.86	1,029,635	-0.14(-0.91%)
Apr 20, 2007	15.04	15.14	14.96	14.99	903,864	+0.08(+0.55%)
Apr 19, 2007	14.94	15.01	14.90	14.91	1,111,629	-0.13(-0.88%)
Apr 18, 2007	14.74	15.05	14.71	15.04	1,941,965	+0.30(+2.02%)
Apr 17, 2007	14.75	14.78	14.69	14.74	861,295	+0.05(+0.37%)
Apr 16, 2007	14.72	14.79	14.66	14.69	1,151,054	+0.06(+0.42%)
Apr 13, 2007	14.68	14.71	14.53	14.63	995,532	-0.10(-0.67%)
Apr 12, 2007	14.59	14.82	14.49	14.73	1,975,585	+0.12(+0.79%)
Apr 11, 2007	14.55	14.63	14.42	14.61	1,898,428	+0.14(+0.97%)
Apr 10, 2007	14.66	14.67	14.45	14.47	1,314,799	-0.17(-1.13%)
Apr 09, 2007	14.55	14.68	14.55	14.64	1,365,349	+0.05(+0.37%)
Apr 05, 2007	14.61	14.61	14.49	14.58	888,868	+0.11(+0.74%)
Apr 04, 2007	14.36	14.50	14.31	14.47	1,093,247	+0.06(+0.40%)
Apr 03, 2007	14.36	14.50	14.27	14.42	1,658,736	+0.09(+0.64%)

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.