Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	14.79	15.25	14.63	15.11	119,583	+0.12(+0.81%)
Jun 28, 2007	15.00	15.32	14.85	14.99	92,991	+0.01(+0.05%)
Jun 27, 2007	14.25	15.06	14.11	14.98	88,583	+0.59(+4.12%)
Jun 26, 2007	14.46	14.59	14.11	14.39	82,729	+0.05(+0.33%)
Jun 25, 2007	14.54	15.00	14.10	14.34	113,350	-0.21(-1.43%)
Jun 22, 2007	14.87	15.23	14.50	14.55	302,966	-0.39(-2.61%)
Jun 21, 2007	14.81	15.10	14.54	14.94	71,086	+0.09(+0.59%)
Jun 20, 2007	15.14	15.39	14.85	14.85	93,707	-0.19(-1.25%)
Jun 19, 2007	14.78	15.12	14.65	15.04	194,988	+0.26(+1.73%)
Jun 18, 2007	14.30	14.89	14.13	14.79	134,398	+0.48(+3.34%)
Jun 15, 2007	14.38	14.85	14.13	14.31	169,148	+0.13(+0.90%)
Jun 14, 2007	13.91	14.23	13.82	14.18	151,476	+0.30(+2.18%)
Jun 13, 2007	13.67	13.94	13.53	13.88	140,486	+0.23(+1.68%)
Jun 12, 2007	13.86	13.86	13.39	13.65	175,088	-0.30(-2.12%)
Jun 11, 2007	13.79	13.95	13.68	13.95	164,893	+0.01(+0.10%)
Jun 08, 2007	13.69	14.06	13.68	13.93	148,112	+0.20(+1.42%)
Jun 07, 2007	15.10	15.19	13.49	13.74	286,168	-2.37(-14.72%)
Jun 06, 2007	16.22	16.29	15.93	16.11	124,700	-0.11(-0.66%)
Jun 05, 2007	16.52	16.62	16.17	16.21	139,252	-0.30(-1.79%)
Jun 04, 2007	16.28	16.62	16.19	16.51	189,822	+0.13(+0.78%)
Jun 01, 2007	16.73	16.73	16.26	16.38	142,889	-0.28(-1.66%)
May 31, 2007	16.38	16.72	16.31	16.66	126,132	+0.17(+1.06%)
May 30, 2007	16.48	16.75	16.36	16.48	92,047	-0.17(-1.05%)
May 29, 2007	16.83	16.90	16.60	16.66	102,478	-0.01(-0.04%)
May 25, 2007	16.52	16.76	16.36	16.67	63,205	+0.15(+0.94%)
May 24, 2007	16.54	16.71	16.47	16.51	98,214	+0.01(+0.08%)
May 23, 2007	16.64	16.75	16.32	16.50	78,876	-0.18(-1.09%)
May 22, 2007	15.91	16.83	15.76	16.68	124,148	+0.81(+5.14%)
May 21, 2007	15.44	15.95	15.41	15.86	461,328	+0.38(+2.43%)
May 18, 2007	15.47	15.64	15.30	15.49	117,382	+0.03(+0.17%)
May 17, 2007	15.48	15.69	15.43	15.46	112,521	-0.03(-0.17%)
May 16, 2007	15.28	15.49	15.22	15.49	111,936	+0.29(+1.91%)
May 15, 2007	15.34	15.76	15.20	15.20	176,208	-0.10(-0.66%)
May 14, 2007	16.00	16.09	15.29	15.30	98,294	-0.53(-3.32%)
May 11, 2007	15.23	15.87	15.23	15.82	107,564	+0.59(+3.89%)
May 10, 2007	15.85	15.85	15.22	15.23	73,274	-0.69(-4.36%)
May 09, 2007	15.68	15.96	15.48	15.93	39,584	+0.15(+0.94%)
May 08, 2007	15.74	15.86	15.40	15.78	46,426	-0.10(-0.64%)
May 07, 2007	15.46	15.97	15.33	15.88	77,781	+0.30(+1.90%)
May 04, 2007	15.71	15.84	15.40	15.58	82,333	-0.06(-0.39%)
May 03, 2007	15.72	15.76	15.37	15.64	115,687	-0.05(-0.30%)
May 02, 2007	15.08	15.73	14.98	15.69	135,108	+0.61(+4.06%)
May 01, 2007	15.00	15.15	14.81	15.08	113,668	+0.24(+1.63%)
Apr 30, 2007	14.98	15.22	14.80	14.83	126,653	+0.01(+0.09%)
Apr 27, 2007	14.86	15.01	14.54	14.82	112,153	-0.13(-0.86%)
Apr 26, 2007	14.75	15.01	14.75	14.95	79,765	+0.21(+1.42%)
Apr 25, 2007	14.82	14.86	14.74	14.74	86,231	-0.05(-0.32%)
Apr 24, 2007	14.60	14.84	14.18	14.79	44,415	+0.14(+0.97%)
Apr 23, 2007	14.50	14.76	14.50	14.65	50,515	+0.09(+0.65%)
Apr 20, 2007	14.17	14.68	14.17	14.55	93,258	+0.40(+2.81%)
Apr 19, 2007	14.21	14.31	14.14	14.15	95,211	-0.22(-1.50%)
Apr 18, 2007	14.08	14.48	14.01	14.37	93,306	+0.21(+1.47%)
Apr 17, 2007	14.30	14.36	14.11	14.16	124,852	-0.09(-0.66%)
Apr 16, 2007	14.19	14.31	14.11	14.26	163,863	+0.11(+0.81%)
Apr 13, 2007	14.03	14.24	13.99	14.14	99,145	+0.05(+0.38%)
Apr 12, 2007	13.95	14.12	13.94	14.09	114,899	+0.00(+0.00%)
Apr 11, 2007	14.17	14.24	14.01	14.09	149,691	-0.17(-1.18%)
Apr 10, 2007	14.30	14.30	14.14	14.26	74,614	-0.07(-0.52%)
Apr 09, 2007	13.97	14.44	13.77	14.33	197,452	+0.32(+2.26%)
Apr 05, 2007	13.74	14.19	13.73	14.01	124,715	-0.55(-3.75%)
Apr 04, 2007	14.79	14.79	14.51	14.56	120,342	-0.21(-1.41%)
Apr 03, 2007	14.07	14.79	14.07	14.77	175,418	+0.69(+4.88%)

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.