Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	17.05	17.05	16.82	16.91	1,200	+0.50(+3.05%)
Jun 28, 2007	15.80	16.49	15.80	16.41	5,100	+0.40(+2.50%)
Jun 27, 2007	16.01	16.01	16.01	16.01	600	+0.01(+0.06%)
Jun 26, 2007	16.00	16.00	16.00	16.00	0	+0.00(+0.00%)
Jun 25, 2007	15.96	16.00	15.96	16.00	2,800	+0.08(+0.50%)
Jun 22, 2007	15.64	15.92	15.64	15.92	1,400	+0.46(+2.98%)
Jun 21, 2007	15.50	15.50	15.46	15.46	900	-0.07(-0.45%)
Jun 20, 2007	15.53	15.53	15.53	15.53	1,600	-0.26(-1.65%)
Jun 19, 2007	15.78	15.79	15.78	15.79	300	+0.01(+0.06%)
Jun 18, 2007	15.90	15.90	15.78	15.78	600	-0.22(-1.38%)
Jun 15, 2007	16.00	16.01	16.00	16.00	400	-0.05(-0.31%)
Jun 14, 2007	15.90	16.16	15.90	16.05	500	+0.06(+0.38%)
Jun 13, 2007	15.91	15.99	15.91	15.99	2,000	+0.10(+0.63%)
Jun 12, 2007	15.89	15.89	15.89	15.89	100	-0.01(-0.06%)
Jun 11, 2007	15.90	15.90	15.90	15.90	200	-0.41(-2.51%)
Jun 08, 2007	16.30	16.31	16.30	16.31	700	+0.27(+1.68%)
Jun 07, 2007	16.70	16.70	15.86	16.04	2,300	+0.37(+2.36%)
Jun 06, 2007	15.50	15.74	15.50	15.67	3,000	-0.35(-2.18%)
Jun 05, 2007	15.85	16.03	15.85	16.02	700	+0.22(+1.39%)
Jun 04, 2007	15.62	15.90	15.62	15.80	3,200	+0.08(+0.51%)
Jun 01, 2007	15.87	15.87	15.57	15.72	2,200	+0.02(+0.13%)
May 31, 2007	15.60	15.84	15.51	15.70	1,300	+0.16(+1.03%)
May 30, 2007	15.52	15.64	15.51	15.54	1,400	+0.04(+0.26%)
May 29, 2007	15.43	15.50	15.43	15.50	1,300	+0.01(+0.07%)
May 25, 2007	15.75	15.75	15.31	15.49	1,200	-0.68(-4.21%)
May 24, 2007	17.77	17.77	16.17	16.17	10,300	-1.82(-10.12%)
May 23, 2007	17.99	17.99	17.99	17.99	100	-0.11(-0.59%)
May 22, 2007	18.38	18.38	18.09	18.10	1,600	-0.27(-1.49%)
May 21, 2007	18.69	18.69	18.37	18.37	2,100	-0.08(-0.43%)
May 18, 2007	18.25	18.58	18.25	18.45	6,800	+0.57(+3.19%)
May 17, 2007	17.68	17.93	17.68	17.88	2,900	+0.33(+1.88%)
May 16, 2007	17.25	17.72	17.25	17.55	2,800	+0.34(+1.98%)
May 15, 2007	17.10	17.25	17.10	17.21	3,400	+0.23(+1.35%)
May 14, 2007	16.89	16.98	16.89	16.98	200	-0.00(-0.00%)
May 11, 2007	16.96	17.25	16.96	16.98	700	-0.14(-0.82%)
May 10, 2007	17.12	17.12	17.12	17.12	200	+0.17(+1.00%)
May 09, 2007	16.71	16.95	16.71	16.95	800	+0.00(+0.00%)
May 08, 2007	16.95	16.95	16.95	16.95	100	+0.20(+1.19%)
May 07, 2007	16.76	16.91	16.75	16.75	3,700	+0.32(+1.95%)
May 04, 2007	16.02	16.51	16.02	16.43	2,300	+0.20(+1.23%)
May 03, 2007	16.11	16.27	15.98	16.23	2,800	-0.11(-0.67%)
May 02, 2007	16.34	16.34	16.34	16.34	100	-0.05(-0.31%)
May 01, 2007	16.15	16.39	16.15	16.39	3,600	+0.26(+1.61%)
Apr 30, 2007	16.24	16.24	16.11	16.13	3,300	-0.18(-1.10%)
Apr 27, 2007	16.25	16.32	16.24	16.31	2,400	-0.11(-0.69%)
Apr 26, 2007	16.00	16.56	16.00	16.42	2,500	+0.45(+2.84%)
Apr 25, 2007	15.00	15.97	15.00	15.97	10,000	+1.07(+7.18%)
Apr 24, 2007	14.70	14.93	14.70	14.90	3,200	+0.24(+1.64%)
Apr 23, 2007	14.50	14.66	14.50	14.66	2,800	+0.20(+1.38%)
Apr 20, 2007	14.37	14.46	14.34	14.46	1,800	+0.13(+0.91%)
Apr 19, 2007	14.04	14.49	14.04	14.33	40,900	+0.29(+2.07%)
Apr 18, 2007	13.90	14.25	13.90	14.04	8,300	+0.34(+2.48%)
Apr 17, 2007	13.67	13.72	13.66	13.70	600	+0.10(+0.74%)
Apr 16, 2007	13.75	13.99	13.60	13.60	39,300	+0.00(+0.00%)
Apr 13, 2007	13.60	13.60	13.60	13.60	900	+0.10(+0.74%)
Apr 12, 2007	13.50	13.50	13.50	13.50	0	+0.00(+0.00%)
Apr 11, 2007	13.74	13.74	13.50	13.50	200	+0.00(+0.00%)
Apr 10, 2007	13.45	13.50	13.45	13.50	2,700	+0.21(+1.58%)
Apr 09, 2007	13.26	13.29	13.25	13.29	1,100	-0.13(-0.97%)
Apr 05, 2007	13.35	13.42	13.35	13.42	900	+0.03(+0.22%)
Apr 04, 2007	13.30	13.39	13.30	13.39	1,000	+0.24(+1.83%)
Apr 03, 2007	13.10	13.15	13.10	13.15	600	+0.18(+1.39%)

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.