Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	14.24	14.95	14.11	14.22	245,960	-0.03(-0.21%)
Jun 28, 2007	13.81	14.50	13.81	14.25	406,384	+0.44(+3.19%)
Jun 27, 2007	13.44	13.83	13.28	13.81	111,491	+0.39(+2.91%)
Jun 26, 2007	13.48	13.60	13.15	13.42	112,706	-0.04(-0.30%)
Jun 25, 2007	13.74	13.74	13.31	13.46	159,471	-0.03(-0.22%)
Jun 22, 2007	13.75	13.81	13.24	13.49	1,709,460	-0.18(-1.32%)
Jun 21, 2007	13.02	13.75	12.99	13.67	292,683	+0.72(+5.56%)
Jun 20, 2007	13.38	13.47	12.85	12.95	306,700	-0.64(-4.71%)
Jun 19, 2007	13.58	13.63	13.01	13.59	245,800	-0.04(-0.29%)
Jun 18, 2007	13.84	13.84	13.52	13.63	167,500	-0.15(-1.09%)
Jun 15, 2007	14.00	14.00	13.63	13.78	210,900	-0.10(-0.72%)
Jun 14, 2007	13.76	14.02	13.45	13.88	168,900	+0.17(+1.24%)
Jun 13, 2007	13.11	13.73	12.85	13.71	227,500	+0.62(+4.74%)
Jun 12, 2007	13.92	13.92	12.93	13.09	335,100	-0.79(-5.69%)
Jun 11, 2007	14.75	14.85	13.82	13.88	270,079	-0.85(-5.77%)
Jun 08, 2007	14.52	14.83	14.52	14.73	157,249	+0.07(+0.48%)
Jun 07, 2007	14.75	15.10	14.25	14.66	194,161	+0.00(+0.00%)
Jun 06, 2007	15.00	15.00	14.51	14.66	239,693	-0.34(-2.27%)
Jun 05, 2007	14.30	15.18	14.13	15.00	558,974	+0.90(+6.38%)
Jun 04, 2007	14.10	14.20	13.82	14.10	172,821	-0.02(-0.14%)
Jun 01, 2007	14.00	14.28	13.67	14.12	303,174	+0.38(+2.77%)
May 31, 2007	13.00	14.01	13.00	13.74	329,203	+0.84(+6.51%)
May 30, 2007	12.64	13.05	12.48	12.90	124,747	+0.23(+1.82%)
May 29, 2007	12.70	12.74	12.43	12.67	104,139	+0.08(+0.64%)
May 25, 2007	12.37	12.92	12.15	12.59	180,180	+0.35(+2.86%)
May 24, 2007	12.18	12.29	12.00	12.24	159,473	+0.10(+0.82%)
May 23, 2007	12.32	12.45	12.10	12.14	135,948	+0.06(+0.50%)
May 22, 2007	12.35	12.35	11.82	12.08	248,807	+0.48(+4.14%)
May 21, 2007	11.49	11.72	11.35	11.60	344,676	+0.23(+2.02%)
May 18, 2007	11.52	11.53	11.26	11.37	133,597	-0.09(-0.79%)
May 17, 2007	11.52	11.52	11.30	11.46	126,873	+0.01(+0.09%)
May 16, 2007	11.50	11.51	11.22	11.45	124,832	+0.21(+1.87%)
May 15, 2007	11.33	11.60	11.20	11.24	118,741	-0.10(-0.88%)
May 14, 2007	11.63	11.90	11.30	11.34	93,003	-0.25(-2.16%)
May 11, 2007	11.49	11.74	11.46	11.59	107,459	+0.03(+0.26%)
May 10, 2007	11.38	11.65	11.35	11.56	180,699	+0.11(+0.96%)
May 09, 2007	11.57	11.72	11.29	11.45	183,319	+0.15(+1.33%)
May 08, 2007	11.53	11.67	11.19	11.30	144,747	-0.24(-2.08%)
May 07, 2007	11.38	11.64	11.10	11.54	323,824	+0.16(+1.41%)
May 04, 2007	12.17	12.35	11.28	11.38	213,425	-0.60(-5.01%)
May 03, 2007	11.18	11.98	10.91	11.98	333,875	+0.29(+2.48%)
May 02, 2007	11.58	12.11	11.58	11.69	246,702	+0.01(+0.09%)
May 01, 2007	12.15	12.26	11.45	11.68	242,915	-0.47(-3.87%)
Apr 30, 2007	12.75	12.97	12.14	12.15	276,645	-0.39(-3.11%)
Apr 27, 2007	13.01	13.26	12.50	12.54	172,460	-0.46(-3.54%)
Apr 26, 2007	12.72	13.01	12.72	13.00	85,221	+0.23(+1.80%)
Apr 25, 2007	12.82	13.14	12.75	12.77	99,186	-0.03(-0.23%)
Apr 24, 2007	13.10	13.36	12.61	12.80	180,106	-0.35(-2.66%)
Apr 23, 2007	13.50	13.50	13.00	13.15	106,736	-0.10(-0.75%)
Apr 20, 2007	13.40	13.40	13.12	13.25	110,115	+0.25(+1.92%)
Apr 19, 2007	13.20	13.30	12.94	13.00	94,949	-0.27(-2.03%)
Apr 18, 2007	13.31	13.75	13.24	13.27	91,115	-0.01(-0.08%)
Apr 17, 2007	12.84	13.46	12.84	13.28	157,429	+0.40(+3.11%)
Apr 16, 2007	13.02	13.02	12.75	12.88	85,176	+0.20(+1.58%)
Apr 13, 2007	12.47	12.69	12.43	12.68	108,934	+0.26(+2.09%)
Apr 12, 2007	12.31	12.43	12.23	12.42	134,946	+0.15(+1.22%)
Apr 11, 2007	12.27	12.41	12.10	12.27	86,851	+0.12(+0.99%)
Apr 10, 2007	12.50	12.50	12.15	12.15	68,848	-0.21(-1.70%)
Apr 09, 2007	12.45	12.59	12.30	12.36	45,323	+0.01(+0.08%)
Apr 05, 2007	12.75	12.75	12.32	12.35	105,421	-0.07(-0.56%)
Apr 04, 2007	12.71	12.71	12.22	12.42	188,827	+0.23(+1.89%)
Apr 03, 2007	12.56	12.88	12.12	12.19	223,892	-0.34(-2.71%)

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.