Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	13.28	13.32	13.06	13.14	2,581,692	-0.12(-0.88%)
Jun 28, 2007	13.33	13.34	13.19	13.25	2,063,450	-0.08(-0.62%)
Jun 27, 2007	12.96	13.33	12.96	13.33	3,749,692	+0.37(+2.88%)
Jun 26, 2007	13.46	13.53	12.94	12.96	4,874,443	-0.50(-3.70%)
Jun 25, 2007	13.51	13.74	13.38	13.46	6,913,818	-0.39(-2.82%)
Jun 22, 2007	14.42	14.44	13.78	13.85	5,089,315	-0.67(-4.63%)
Jun 21, 2007	14.38	14.56	14.36	14.52	2,459,087	+0.06(+0.40%)
Jun 20, 2007	14.61	14.69	14.43	14.46	2,196,895	-0.08(-0.57%)
Jun 19, 2007	14.70	14.70	14.26	14.55	3,099,210	-0.33(-2.23%)
Jun 18, 2007	14.75	14.94	14.70	14.88	2,020,454	+0.12(+0.84%)
Jun 15, 2007	14.74	14.81	14.70	14.75	1,498,479	+0.07(+0.51%)
Jun 14, 2007	14.62	14.80	14.61	14.68	1,400,082	+0.08(+0.57%)
Jun 13, 2007	14.65	14.71	14.51	14.60	2,100,906	+0.02(+0.17%)
Jun 12, 2007	14.60	14.72	14.52	14.57	2,460,532	-0.13(-0.90%)
Jun 11, 2007	14.53	14.95	14.46	14.70	1,914,469	+0.11(+0.74%)
Jun 08, 2007	14.17	14.61	14.16	14.60	1,486,002	+0.42(+2.99%)
Jun 07, 2007	14.43	14.73	14.13	14.17	2,682,359	-0.26(-1.78%)
Jun 06, 2007	14.78	14.87	14.42	14.43	3,159,838	-0.48(-3.23%)
Jun 05, 2007	15.00	15.07	14.79	14.91	2,018,045	-0.17(-1.16%)
Jun 04, 2007	15.03	15.13	14.95	15.09	1,930,636	+0.10(+0.66%)
Jun 01, 2007	14.88	15.05	14.83	14.99	2,072,122	+0.19(+1.29%)
May 31, 2007	14.61	14.83	14.45	14.80	3,476,825	+0.12(+0.79%)
May 30, 2007	14.75	14.70	14.39	14.68	1,778,014	-0.07(-0.45%)
May 29, 2007	14.61	14.80	14.59	14.75	1,577,004	+0.09(+0.62%)
May 25, 2007	14.53	14.73	14.50	14.65	1,468,972	+0.15(+1.03%)
May 24, 2007	14.70	14.89	14.42	14.51	2,622,520	-0.22(-1.52%)
May 23, 2007	14.95	15.06	14.70	14.73	2,607,288	-0.22(-1.44%)
May 22, 2007	14.90	15.13	14.86	14.95	2,588,737	+0.05(+0.33%)
May 21, 2007	14.68	14.98	14.60	14.90	2,613,728	+0.15(+1.01%)
May 18, 2007	14.62	14.78	14.58	14.75	2,727,346	+0.12(+0.85%)
May 17, 2007	14.53	14.64	14.34	14.62	2,788,551	+0.04(+0.28%)
May 16, 2007	14.21	14.60	14.11	14.58	3,953,230	+0.42(+2.93%)
May 15, 2007	14.12	14.22	14.06	14.17	5,602,136	+0.08(+0.59%)
May 14, 2007	14.08	14.12	13.98	14.08	3,305,399	+0.00(+0.00%)
May 11, 2007	14.02	14.19	14.02	14.08	3,500,989	+0.08(+0.59%)
May 10, 2007	14.04	14.13	13.88	14.00	2,801,369	-0.12(-0.88%)
May 09, 2007	14.06	14.25	13.97	14.12	5,762,679	-0.01(-0.06%)
May 08, 2007	14.14	14.20	13.97	14.13	2,298,664	-0.07(-0.53%)
May 07, 2007	14.19	14.35	14.14	14.21	1,425,856	+0.08(+0.59%)
May 04, 2007	14.14	14.25	14.07	14.12	2,263,617	-0.02(-0.12%)
May 03, 2007	14.21	14.37	14.11	14.14	4,432,149	-0.06(-0.41%)
May 02, 2007	13.90	14.30	13.82	14.20	3,746,483	+0.33(+2.40%)
May 01, 2007	13.82	13.99	13.79	13.87	3,193,268	+0.04(+0.30%)
Apr 30, 2007	14.22	14.35	13.81	13.82	5,545,724	+0.45(+3.35%)
Apr 27, 2007	13.44	13.45	13.23	13.38	1,902,382	-0.05(-0.37%)
Apr 26, 2007	13.34	13.44	13.22	13.43	1,815,590	+0.10(+0.75%)
Apr 25, 2007	13.14	13.50	13.11	13.33	2,480,886	+0.25(+1.90%)
Apr 24, 2007	13.07	13.10	12.94	13.08	2,595,240	+0.07(+0.58%)
Apr 23, 2007	13.04	13.08	12.91	13.00	1,577,125	-0.03(-0.25%)
Apr 20, 2007	13.08	13.16	12.97	13.04	1,427,523	+0.05(+0.38%)
Apr 19, 2007	13.15	13.15	12.79	12.99	1,746,578	-0.05(-0.38%)
Apr 18, 2007	12.79	13.08	12.74	13.04	2,012,746	+0.22(+1.68%)
Apr 17, 2007	13.06	13.11	12.76	12.82	1,405,261	-0.21(-1.59%)
Apr 16, 2007	12.92	13.15	12.85	13.03	1,299,052	+0.16(+1.23%)
Apr 13, 2007	12.90	12.91	12.74	12.87	1,277,017	+0.04(+0.32%)
Apr 12, 2007	12.67	12.87	12.51	12.83	1,705,390	+0.16(+1.25%)
Apr 11, 2007	12.60	12.75	12.54	12.67	3,055,732	+0.12(+0.99%)
Apr 10, 2007	12.35	12.63	12.28	12.55	2,132,340	+0.23(+1.89%)
Apr 09, 2007	12.41	12.44	12.16	12.31	1,144,755	-0.06(-0.47%)
Apr 05, 2007	12.29	12.40	12.21	12.37	1,113,201	+0.12(+0.95%)
Apr 04, 2007	12.06	12.36	11.99	12.26	2,439,214	+0.24(+2.00%)
Apr 03, 2007	11.74	12.09	11.65	12.01	3,032,006	+0.35(+2.99%)

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.