Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	14.61	14.68	14.46	14.46	671,790	-0.09(-0.64%)
Jun 28, 2007	14.50	14.66	14.45	14.56	685,674	+0.13(+0.88%)
Jun 27, 2007	14.47	14.56	14.40	14.43	986,749	-0.09(-0.59%)
Jun 26, 2007	14.75	14.89	14.50	14.51	728,857	-0.15(-1.04%)
Jun 25, 2007	14.80	14.80	14.64	14.67	456,601	-0.14(-0.98%)
Jun 22, 2007	14.70	14.91	14.64	14.81	681,593	+0.03(+0.23%)
Jun 21, 2007	14.79	14.90	14.64	14.78	362,918	-0.05(-0.34%)
Jun 20, 2007	14.97	15.06	14.78	14.83	246,090	-0.14(-0.91%)
Jun 19, 2007	15.19	15.24	14.94	14.97	404,082	-0.26(-1.68%)
Jun 18, 2007	15.19	15.32	15.00	15.22	222,480	+0.03(+0.22%)
Jun 15, 2007	15.36	15.36	15.02	15.19	303,061	+0.01(+0.06%)
Jun 14, 2007	15.16	15.33	15.12	15.18	234,696	+0.02(+0.11%)
Jun 13, 2007	15.04	15.26	14.80	15.16	676,133	+0.20(+1.37%)
Jun 12, 2007	15.36	15.36	14.86	14.96	531,297	-0.38(-2.50%)
Jun 11, 2007	15.54	15.54	15.18	15.34	409,650	-0.19(-1.21%)
Jun 08, 2007	15.50	15.58	15.32	15.53	684,815	-0.01(-0.05%)
Jun 07, 2007	15.59	15.65	15.51	15.54	463,716	-0.08(-0.49%)
Jun 06, 2007	15.60	15.82	15.49	15.61	497,479	-0.08(-0.49%)
Jun 05, 2007	15.80	15.83	15.58	15.69	299,121	-0.13(-0.81%)
Jun 04, 2007	15.65	15.88	15.56	15.82	223,182	+0.16(+1.03%)
Jun 01, 2007	15.67	15.95	15.63	15.66	384,082	+0.07(+0.44%)
May 31, 2007	15.83	15.83	15.53	15.59	979,955	-0.20(-1.29%)
May 30, 2007	15.82	15.83	15.63	15.79	377,335	-0.04(-0.27%)
May 29, 2007	16.13	16.16	15.58	15.83	443,750	-0.21(-1.33%)
May 25, 2007	16.05	16.06	15.83	16.05	307,422	+0.03(+0.21%)
May 24, 2007	16.20	16.20	15.88	16.01	272,394	-0.14(-0.90%)
May 23, 2007	16.20	16.46	16.09	16.16	313,333	-0.03(-0.16%)
May 22, 2007	16.17	16.24	15.97	16.18	541,298	+0.04(+0.26%)
May 21, 2007	15.79	16.21	15.72	16.14	697,388	+0.42(+2.65%)
May 18, 2007	15.64	15.90	15.57	15.72	627,922	+0.14(+0.93%)
May 17, 2007	15.83	15.87	15.56	15.58	460,968	-0.18(-1.13%)
May 16, 2007	15.39	15.76	15.35	15.76	495,762	+0.41(+2.66%)
May 15, 2007	15.53	15.59	15.32	15.35	436,613	-0.11(-0.72%)
May 14, 2007	15.57	15.67	15.35	15.46	510,519	+0.01(+0.06%)
May 11, 2007	15.48	15.59	15.26	15.45	698,109	+0.12(+0.78%)
May 10, 2007	15.72	15.79	15.32	15.33	731,293	-0.42(-2.65%)
May 09, 2007	15.75	15.77	15.49	15.75	404,576	-0.03(-0.22%)
May 08, 2007	15.75	15.82	15.58	15.78	416,541	-0.02(-0.11%)
May 07, 2007	16.00	16.05	15.78	15.80	366,254	-0.23(-1.43%)
May 04, 2007	15.89	16.17	15.88	16.03	333,205	+0.14(+0.91%)
May 03, 2007	15.79	16.04	15.66	15.89	694,816	+0.06(+0.38%)
May 02, 2007	15.83	16.77	15.73	15.83	1,754,225	-1.06(-6.25%)
May 01, 2007	16.77	16.97	16.37	16.88	607,321	-0.02(-0.10%)
Apr 30, 2007	17.09	17.35	16.86	16.90	184,289	-0.13(-0.75%)
Apr 27, 2007	17.43	17.49	17.01	17.03	508,194	-0.39(-2.25%)
Apr 26, 2007	17.51	17.53	17.28	17.42	245,521	+0.02(+0.10%)
Apr 25, 2007	17.21	17.49	17.20	17.40	154,794	+0.29(+1.69%)
Apr 24, 2007	17.27	17.27	17.03	17.11	194,380	-0.13(-0.74%)
Apr 23, 2007	17.48	17.48	17.20	17.24	169,779	-0.20(-1.12%)
Apr 20, 2007	17.61	17.63	17.40	17.43	261,404	-0.02(-0.10%)
Apr 19, 2007	17.38	17.57	17.21	17.45	241,557	+0.09(+0.49%)
Apr 18, 2007	17.29	17.48	17.28	17.37	296,065	+0.07(+0.39%)
Apr 17, 2007	17.33	17.47	17.26	17.30	400,115	-0.03(-0.15%)
Apr 16, 2007	17.02	17.43	16.96	17.32	365,345	+0.47(+2.78%)
Apr 13, 2007	16.59	16.88	16.51	16.86	429,518	+0.26(+1.54%)
Apr 12, 2007	16.60	16.64	16.46	16.60	310,599	-0.04(-0.26%)
Apr 11, 2007	17.03	17.04	16.47	16.64	421,288	-0.38(-2.25%)
Apr 10, 2007	17.18	17.32	16.94	17.03	331,156	-0.12(-0.70%)
Apr 09, 2007	17.41	17.42	17.11	17.15	183,428	-0.28(-1.61%)
Apr 05, 2007	17.14	17.49	17.09	17.43	342,900	+0.25(+1.44%)
Apr 04, 2007	17.54	17.54	17.15	17.18	245,722	-0.31(-1.80%)
Apr 03, 2007	17.51	17.75	17.41	17.49	240,021	+0.04(+0.24%)

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.