Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	13.89	13.92	13.76	13.81	102,358	+0.01(+0.06%)
Jun 28, 2007	13.73	13.82	13.67	13.80	111,896	+0.03(+0.19%)
Jun 27, 2007	13.57	13.78	13.55	13.78	101,195	+0.15(+1.10%)
Jun 26, 2007	13.60	13.65	13.53	13.63	123,528	+0.06(+0.41%)
Jun 25, 2007	13.51	13.72	13.50	13.57	146,559	-0.04(-0.32%)
Jun 22, 2007	13.67	13.68	13.45	13.61	123,528	-0.05(-0.35%)
Jun 21, 2007	13.49	13.74	13.39	13.66	172,148	+0.24(+1.76%)
Jun 20, 2007	13.52	13.53	13.39	13.42	164,239	-0.09(-0.70%)
Jun 19, 2007	13.27	13.52	13.22	13.52	200,297	+0.23(+1.71%)
Jun 18, 2007	13.50	13.53	13.23	13.29	199,367	-0.15(-1.12%)
Jun 15, 2007	13.33	13.61	13.33	13.44	160,517	+0.14(+1.07%)
Jun 14, 2007	13.04	13.33	13.04	13.30	180,523	+0.24(+1.81%)
Jun 13, 2007	12.82	13.09	12.82	13.06	182,384	+0.03(+0.26%)
Jun 12, 2007	13.39	13.39	12.94	13.03	413,622	-0.44(-3.29%)
Jun 11, 2007	13.62	13.68	13.42	13.47	150,746	-0.11(-0.82%)
Jun 08, 2007	13.30	13.69	13.29	13.58	200,762	+0.27(+2.00%)
Jun 07, 2007	13.76	13.76	13.24	13.32	440,375	-0.44(-3.19%)
Jun 06, 2007	14.08	14.08	13.72	13.76	272,646	-0.37(-2.59%)
Jun 05, 2007	14.21	14.25	13.99	14.12	370,585	-0.14(-0.97%)
Jun 04, 2007	14.57	14.57	14.15	14.26	380,588	-0.34(-2.33%)
Jun 01, 2007	14.44	14.61	14.44	14.60	124,924	+0.14(+0.95%)
May 31, 2007	14.31	14.55	14.17	14.46	211,929	+0.15(+1.02%)
May 30, 2007	13.96	14.35	13.65	14.31	171,451	+0.32(+2.27%)
May 29, 2007	13.91	14.03	13.91	14.00	166,333	+0.00(+0.03%)
May 25, 2007	14.10	14.13	13.76	13.99	267,528	-0.17(-1.18%)
May 24, 2007	14.42	14.44	14.14	14.16	189,363	-0.32(-2.20%)
May 23, 2007	14.53	14.66	14.47	14.48	109,142	+0.02(+0.12%)
May 22, 2007	14.40	14.46	14.37	14.46	110,966	+0.01(+0.09%)
May 21, 2007	14.34	14.48	14.34	14.45	120,504	+0.05(+0.33%)
May 18, 2007	14.12	14.41	14.12	14.40	96,543	+0.24(+1.70%)
May 17, 2007	14.20	14.20	14.09	14.16	83,748	-0.01(-0.09%)
May 16, 2007	14.16	14.23	14.08	14.17	100,730	+0.09(+0.61%)
May 15, 2007	13.75	14.21	13.75	14.09	110,501	-0.01(-0.09%)
May 14, 2007	14.16	14.22	14.09	14.10	109,228	-0.12(-0.85%)
May 11, 2007	14.15	14.28	14.11	14.22	159,819	+0.12(+0.85%)
May 10, 2007	14.14	14.30	14.08	14.10	133,066	-0.14(-1.00%)
May 09, 2007	14.19	14.25	14.19	14.24	69,790	+0.00(+0.00%)
May 08, 2007	14.23	14.27	13.97	14.24	102,358	+0.06(+0.42%)
May 07, 2007	14.17	14.18	14.06	14.18	123,761	+0.06(+0.40%)
May 04, 2007	13.98	14.18	13.98	14.13	168,426	+0.14(+1.01%)
May 03, 2007	14.01	14.07	13.97	13.98	99,567	+0.00(+0.00%)
May 02, 2007	13.98	14.01	13.95	13.98	92,355	-0.00(-0.03%)
May 01, 2007	13.97	14.10	13.82	13.99	146,791	+0.07(+0.53%)
Apr 30, 2007	14.19	14.24	13.82	13.91	135,392	-0.30(-2.09%)
Apr 27, 2007	14.11	14.23	14.11	14.21	75,838	+0.10(+0.73%)
Apr 26, 2007	14.19	14.23	14.08	14.11	113,525	+0.03(+0.21%)
Apr 25, 2007	14.01	14.27	13.91	14.08	119,108	+0.09(+0.64%)
Apr 24, 2007	14.03	14.05	13.82	13.99	106,313	-0.02(-0.12%)
Apr 23, 2007	14.24	14.24	13.98	14.00	147,489	-0.24(-1.66%)
Apr 20, 2007	13.78	14.25	13.78	14.24	213,325	+0.46(+3.34%)
Apr 19, 2007	13.76	13.87	13.76	13.78	109,337	-0.18(-1.32%)
Apr 18, 2007	13.84	13.97	13.80	13.97	117,945	+0.17(+1.25%)
Apr 17, 2007	13.77	13.84	13.73	13.79	122,365	+0.02(+0.12%)
Apr 16, 2007	13.67	13.91	13.61	13.78	133,997	+0.12(+0.91%)
Apr 13, 2007	13.33	13.65	13.29	13.65	115,153	+0.34(+2.55%)
Apr 12, 2007	13.30	13.31	13.20	13.31	199,134	-0.06(-0.48%)
Apr 11, 2007	13.68	13.68	13.33	13.38	109,570	-0.20(-1.46%)
Apr 10, 2007	13.61	13.71	13.55	13.57	139,580	-0.15(-1.06%)
Apr 09, 2007	13.78	13.84	13.67	13.72	180,523	-0.08(-0.56%)
Apr 05, 2007	13.75	13.91	13.68	13.80	199,832	+0.12(+0.88%)
Apr 04, 2007	13.48	13.68	13.37	13.68	131,670	+0.13(+0.98%)
Apr 03, 2007	13.34	13.54	13.34	13.54	133,066	+0.22(+1.64%)

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.