Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	11.94	11.97	11.72	11.83	4,793,381	+0.00(+0.00%)
Jun 28, 2007	12.11	12.25	11.67	11.83	15,486,140	-1.19(-9.14%)
Jun 27, 2007	12.57	13.02	12.43	13.02	4,762,764	+0.39(+3.09%)
Jun 26, 2007	13.02	13.07	12.39	12.63	2,414,170	-0.51(-3.88%)
Jun 25, 2007	13.35	13.52	13.11	13.14	2,376,786	-0.42(-3.10%)
Jun 22, 2007	13.74	13.75	13.36	13.56	1,694,098	-0.13(-0.95%)
Jun 21, 2007	13.60	13.72	13.26	13.69	2,581,628	+0.19(+1.41%)
Jun 20, 2007	13.87	13.90	13.42	13.50	1,674,499	-0.40(-2.88%)
Jun 19, 2007	13.85	13.90	13.62	13.90	2,369,935	-0.01(-0.07%)
Jun 18, 2007	14.14	14.14	13.85	13.91	1,919,641	+0.01(+0.07%)
Jun 15, 2007	13.68	13.92	13.63	13.90	3,642,111	+0.31(+2.28%)
Jun 14, 2007	13.38	13.63	13.32	13.59	2,199,541	+0.21(+1.57%)
Jun 13, 2007	13.26	13.43	13.21	13.38	2,866,660	+0.19(+1.44%)
Jun 12, 2007	13.55	13.66	13.19	13.19	3,049,233	-0.54(-3.93%)
Jun 11, 2007	14.00	14.00	13.63	13.73	1,544,541	-0.07(-0.51%)
Jun 08, 2007	13.65	13.96	13.49	13.80	2,624,527	-0.14(-1.00%)
Jun 07, 2007	14.44	14.64	13.72	13.94	5,111,596	-0.68(-4.65%)
Jun 06, 2007	14.81	14.83	14.31	14.62	2,982,991	-0.18(-1.22%)
Jun 05, 2007	14.89	14.91	14.55	14.80	1,585,944	-0.09(-0.60%)
Jun 04, 2007	14.90	15.10	14.59	14.89	2,295,319	+0.01(+0.07%)
Jun 01, 2007	14.50	14.94	14.50	14.88	3,737,633	+0.61(+4.27%)
May 31, 2007	14.11	14.41	14.06	14.27	3,758,109	+0.33(+2.37%)
May 30, 2007	13.92	14.17	13.80	13.94	2,408,798	-0.20(-1.41%)
May 29, 2007	14.50	14.50	14.00	14.14	1,762,035	+0.05(+0.35%)
May 25, 2007	14.05	14.24	13.95	14.09	1,803,074	+0.25(+1.81%)
May 24, 2007	14.25	14.38	13.82	13.84	2,084,154	-0.49(-3.42%)
May 23, 2007	14.60	14.81	14.29	14.33	1,580,858	-0.15(-1.04%)
May 22, 2007	15.03	15.03	14.45	14.48	1,390,050	-0.49(-3.27%)
May 21, 2007	14.75	14.98	14.61	14.97	1,587,551	+0.00(+0.00%)
May 18, 2007	14.75	14.98	14.61	14.97	1,587,551	+0.26(+1.77%)
May 17, 2007	14.32	14.73	14.28	14.71	1,543,056	+0.23(+1.59%)
May 16, 2007	14.40	14.62	14.14	14.48	2,159,454	-0.18(-1.23%)
May 15, 2007	14.99	15.03	14.52	14.66	3,066,410	-0.44(-2.91%)
May 14, 2007	15.50	15.56	14.96	15.10	1,745,154	-0.45(-2.89%)
May 11, 2007	15.36	15.68	15.36	15.55	2,378,750	+0.29(+1.90%)
May 10, 2007	15.30	15.59	15.05	15.26	1,596,914	-0.30(-1.93%)
May 09, 2007	15.52	15.95	15.49	15.56	1,626,099	-0.13(-0.83%)
May 08, 2007	15.68	15.88	15.36	15.69	1,161,348	-0.16(-1.01%)
May 07, 2007	16.00	16.07	15.72	15.85	1,384,649	-0.01(-0.06%)
May 04, 2007	16.00	16.24	15.71	15.86	1,808,093	+0.10(+0.63%)
May 03, 2007	15.51	15.90	15.45	15.76	1,971,127	+0.36(+2.34%)
May 02, 2007	14.88	15.55	14.88	15.40	2,992,013	+0.23(+1.52%)
May 01, 2007	15.25	15.38	14.79	15.17	1,962,077	-0.29(-1.88%)
Apr 30, 2007	16.00	16.00	15.46	15.46	1,504,013	-0.54(-3.37%)
Apr 27, 2007	15.83	16.07	15.82	16.00	2,571,884	+0.15(+0.95%)
Apr 26, 2007	15.87	15.98	15.75	15.85	1,268,486	-0.36(-2.22%)
Apr 25, 2007	16.07	16.22	15.96	16.21	1,936,720	+0.23(+1.44%)
Apr 24, 2007	16.27	16.40	15.81	15.98	2,288,201	-0.36(-2.20%)
Apr 23, 2007	16.60	16.63	16.32	16.34	931,094	-0.22(-1.33%)
Apr 20, 2007	16.74	16.75	16.35	16.56	1,248,378	+0.25(+1.53%)
Apr 19, 2007	16.55	16.69	16.27	16.31	1,689,164	-0.66(-3.89%)
Apr 18, 2007	16.95	17.05	16.84	16.97	1,332,305	+0.00(+0.00%)
Apr 17, 2007	17.15	17.22	16.89	16.97	1,383,648	-0.26(-1.51%)
Apr 16, 2007	17.19	17.26	17.06	17.23	1,840,601	+0.08(+0.47%)
Apr 13, 2007	16.91	17.18	16.81	17.15	2,457,238	+0.46(+2.76%)
Apr 12, 2007	16.67	16.69	16.43	16.69	1,445,557	+0.00(+0.00%)
Apr 11, 2007	17.10	17.21	16.58	16.69	1,500,192	-0.40(-2.34%)
Apr 10, 2007	17.42	17.42	17.00	17.09	1,649,577	+0.00(+0.00%)
Apr 09, 2007	17.13	17.43	17.01	17.09	1,311,664	+0.03(+0.18%)
Apr 05, 2007	17.45	17.50	17.03	17.06	1,783,111	-0.39(-2.23%)
Apr 04, 2007	17.25	17.49	17.20	17.45	3,159,905	+0.33(+1.93%)
Apr 03, 2007	16.80	17.25	16.80	17.12	2,701,086	+0.38(+2.27%)

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.