Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	14.70	14.75	14.55	14.55	185,246	-0.15(-1.01%)
Jun 28, 2007	14.52	14.76	14.51	14.70	54,764	+0.00(+0.00%)
Jun 27, 2007	14.52	14.70	14.50	14.70	44,287	+0.02(+0.16%)
Jun 26, 2007	14.78	14.81	14.65	14.68	55,716	-0.09(-0.58%)
Jun 25, 2007	15.02	15.05	14.72	14.76	153,816	-0.31(-2.09%)
Jun 22, 2007	14.96	15.08	14.72	15.08	162,388	+0.11(+0.76%)
Jun 21, 2007	14.80	15.06	14.58	14.96	123,339	+0.15(+1.01%)
Jun 20, 2007	15.02	15.06	14.81	14.81	49,526	-0.20(-1.33%)
Jun 19, 2007	14.85	15.06	14.83	15.01	30,001	+0.16(+1.06%)
Jun 18, 2007	14.80	14.91	14.80	14.86	29,525	+0.07(+0.47%)
Jun 15, 2007	15.14	15.49	14.76	14.79	256,678	+0.04(+0.26%)
Jun 14, 2007	14.84	14.91	14.67	14.75	69,050	-0.05(-0.37%)
Jun 13, 2007	14.66	14.84	14.55	14.80	36,668	+0.18(+1.22%)
Jun 12, 2007	14.79	14.84	14.55	14.63	88,575	-0.21(-1.42%)
Jun 11, 2007	14.91	14.91	14.75	14.84	98,576	-0.07(-0.49%)
Jun 08, 2007	14.80	14.93	14.78	14.91	78,098	+0.03(+0.21%)
Jun 07, 2007	15.09	15.12	14.80	14.88	187,151	-0.25(-1.68%)
Jun 06, 2007	15.33	15.33	15.09	15.13	51,907	-0.30(-1.96%)
Jun 05, 2007	15.49	15.54	15.23	15.43	99,528	-0.10(-0.65%)
Jun 04, 2007	15.54	15.62	15.43	15.54	81,908	-0.03(-0.18%)
Jun 01, 2007	15.68	15.76	15.38	15.56	96,194	-0.08(-0.52%)
May 31, 2007	15.49	15.72	15.47	15.64	30,953	+0.21(+1.36%)
May 30, 2007	15.17	15.53	15.17	15.43	21,905	+0.14(+0.89%)
May 29, 2007	15.33	15.33	15.22	15.30	14,762	+0.02(+0.15%)
May 25, 2007	15.33	15.35	15.21	15.27	26,191	-0.01(-0.04%)
May 24, 2007	15.33	15.43	15.19	15.28	72,384	-0.06(-0.38%)
May 23, 2007	15.48	15.59	15.28	15.34	24,286	-0.14(-0.88%)
May 22, 2007	15.38	15.50	15.27	15.48	33,334	+0.09(+0.61%)
May 21, 2007	15.28	15.54	15.23	15.38	32,858	+0.07(+0.45%)
May 18, 2007	15.32	15.35	15.22	15.31	57,621	-0.02(-0.11%)
May 17, 2007	15.50	15.54	15.32	15.33	67,145	-0.21(-1.35%)
May 16, 2007	15.59	15.64	15.49	15.54	41,430	-0.05(-0.34%)
May 15, 2007	15.59	15.78	15.56	15.59	77,146	-0.06(-0.40%)
May 14, 2007	15.64	15.75	15.59	15.65	52,383	-0.03(-0.21%)
May 11, 2007	15.64	15.81	15.62	15.69	15,715	+0.09(+0.61%)
May 10, 2007	15.76	15.80	15.43	15.59	97,623	-0.22(-1.38%)
May 09, 2007	15.76	15.81	15.64	15.81	29,048	+0.00(+0.03%)
May 08, 2007	15.73	15.81	15.72	15.81	43,335	+0.06(+0.37%)
May 07, 2007	15.76	15.82	15.75	15.75	27,620	-0.01(-0.05%)
May 04, 2007	16.10	16.10	15.75	15.76	56,669	-0.26(-1.63%)
May 03, 2007	16.06	16.13	16.02	16.02	40,478	-0.06(-0.39%)
May 02, 2007	15.76	16.11	15.76	16.08	68,574	+0.29(+1.86%)
May 01, 2007	16.07	16.07	15.67	15.79	69,527	+0.03(+0.17%)
Apr 30, 2007	15.76	15.78	15.71	15.76	106,671	-0.00(-0.01%)
Apr 27, 2007	16.17	16.17	15.75	15.76	92,385	-0.09(-0.58%)
Apr 26, 2007	15.75	15.90	15.75	15.85	60,479	+0.11(+0.67%)
Apr 25, 2007	15.89	15.92	15.75	15.75	31,906	-0.07(-0.46%)
Apr 24, 2007	15.75	15.96	15.75	15.82	30,953	+0.07(+0.47%)
Apr 23, 2007	15.79	15.83	15.75	15.75	20,000	-0.07(-0.45%)
Apr 20, 2007	16.06	16.06	15.75	15.82	47,621	+0.07(+0.45%)
Apr 19, 2007	16.14	16.14	15.75	15.75	53,812	-0.45(-2.80%)
Apr 18, 2007	15.77	16.33	15.65	16.20	53,812	+0.03(+0.21%)
Apr 17, 2007	16.05	16.28	16.05	16.17	24,763	+0.05(+0.34%)
Apr 16, 2007	15.96	16.11	15.85	16.11	52,383	+0.28(+1.78%)
Apr 13, 2007	15.97	16.01	15.72	15.83	30,477	-0.15(-0.92%)
Apr 12, 2007	15.80	15.98	15.75	15.98	12,857	+0.18(+1.14%)
Apr 11, 2007	15.90	15.90	15.75	15.80	31,906	-0.07(-0.41%)
Apr 10, 2007	15.88	15.88	15.75	15.86	24,286	+0.09(+0.57%)
Apr 09, 2007	15.91	15.91	15.75	15.77	20,477	-0.17(-1.08%)
Apr 05, 2007	15.80	15.95	15.76	15.95	11,429	+0.16(+1.01%)
Apr 04, 2007	15.99	15.99	15.70	15.79	25,239	-0.25(-1.57%)
Apr 03, 2007	16.07	16.17	15.96	16.04	47,621	+0.02(+0.12%)

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.