Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	15.08	15.08	14.85	14.96	441,875	-0.12(-0.79%)
Jun 28, 2007	14.70	15.37	14.70	15.08	546,904	+0.34(+2.33%)
Jun 27, 2007	14.22	14.75	14.22	14.74	249,391	+0.48(+3.39%)
Jun 26, 2007	14.27	14.32	14.21	14.26	269,895	+0.00(+0.03%)
Jun 25, 2007	14.44	14.48	14.25	14.25	337,683	-0.27(-1.84%)
Jun 22, 2007	14.53	14.57	14.39	14.52	208,384	-0.01(-0.10%)
Jun 21, 2007	14.34	14.58	14.34	14.53	204,618	+0.18(+1.28%)
Jun 20, 2007	14.44	14.50	14.34	14.35	184,533	-0.09(-0.65%)
Jun 19, 2007	14.39	14.48	14.30	14.44	203,363	+0.02(+0.12%)
Jun 18, 2007	14.10	14.48	14.10	14.43	316,760	+0.28(+1.96%)
Jun 15, 2007	14.04	14.19	14.00	14.15	348,144	+0.13(+0.92%)
Jun 14, 2007	14.16	14.23	13.98	14.02	368,229	-0.09(-0.63%)
Jun 13, 2007	14.27	14.30	13.96	14.11	239,767	-0.16(-1.11%)
Jun 12, 2007	14.29	14.53	14.25	14.27	375,342	-0.08(-0.58%)
Jun 11, 2007	14.26	14.37	14.15	14.35	180,348	+0.13(+0.91%)
Jun 08, 2007	14.22	14.32	14.10	14.22	202,107	+0.12(+0.88%)
Jun 07, 2007	14.12	14.20	14.06	14.10	594,188	+0.01(+0.10%)
Jun 06, 2007	14.33	14.38	14.04	14.08	207,547	-0.21(-1.45%)
Jun 05, 2007	14.32	14.41	14.28	14.29	177,419	-0.07(-0.47%)
Jun 04, 2007	14.03	14.42	14.03	14.36	408,399	+0.33(+2.37%)
Jun 01, 2007	14.09	14.15	13.92	14.03	223,029	-0.07(-0.51%)
May 31, 2007	13.95	14.13	13.83	14.10	498,783	+0.27(+1.93%)
May 30, 2007	13.65	14.02	13.65	13.83	326,385	+0.15(+1.08%)
May 29, 2007	13.57	13.73	13.57	13.68	470,329	+0.11(+0.81%)
May 25, 2007	13.49	13.78	13.49	13.57	197,923	+0.14(+1.05%)
May 24, 2007	14.08	14.08	13.36	13.43	679,132	-0.60(-4.27%)
May 23, 2007	14.29	14.29	14.03	14.03	128,461	-0.27(-1.87%)
May 22, 2007	14.21	14.31	14.21	14.30	171,979	+0.13(+0.89%)
May 21, 2007	14.31	14.33	14.14	14.17	100,426	-0.10(-0.67%)
May 18, 2007	14.21	14.30	14.02	14.27	184,951	+0.12(+0.84%)
May 17, 2007	14.21	14.35	14.13	14.15	168,590	-0.05(-0.35%)
May 16, 2007	14.28	14.34	14.13	14.20	208,384	-0.14(-1.00%)
May 15, 2007	14.34	14.39	14.30	14.34	669,926	+0.00(+0.03%)
May 14, 2007	14.32	14.41	14.32	14.34	193,738	-0.06(-0.41%)
May 11, 2007	14.33	14.43	14.29	14.40	192,901	+0.12(+0.87%)
May 10, 2007	14.37	14.37	14.27	14.27	177,838	-0.07(-0.47%)
May 09, 2007	14.34	14.43	14.31	14.34	213,824	-0.02(-0.13%)
May 08, 2007	14.38	14.39	14.27	14.36	485,811	-0.03(-0.18%)
May 07, 2007	14.38	14.46	14.33	14.38	235,583	+0.02(+0.17%)
May 04, 2007	14.28	14.37	14.27	14.36	260,271	+0.13(+0.92%)
May 03, 2007	14.26	14.43	14.22	14.23	402,960	-0.00(-0.02%)
May 02, 2007	14.52	14.52	14.17	14.23	655,699	-0.32(-2.20%)
May 01, 2007	14.52	14.95	14.35	14.55	927,687	+0.43(+3.06%)
Apr 30, 2007	14.59	14.63	14.11	14.12	265,292	-0.36(-2.48%)
Apr 27, 2007	14.37	14.52	14.37	14.48	158,171	+0.04(+0.30%)
Apr 26, 2007	14.40	14.62	14.31	14.43	229,724	+0.03(+0.23%)
Apr 25, 2007	14.21	14.40	14.18	14.40	149,802	+0.31(+2.22%)
Apr 24, 2007	14.28	14.32	14.09	14.09	167,377	-0.20(-1.37%)
Apr 23, 2007	14.29	14.34	14.26	14.28	128,461	-0.00(-0.03%)
Apr 20, 2007	14.22	14.31	14.16	14.29	305,044	+0.10(+0.67%)
Apr 19, 2007	14.29	14.32	14.15	14.19	140,178	-0.12(-0.83%)
Apr 18, 2007	14.53	14.58	14.29	14.31	187,043	-0.24(-1.66%)
Apr 17, 2007	14.67	14.67	14.47	14.55	378,272	-0.12(-0.80%)
Apr 16, 2007	14.56	14.82	14.56	14.67	209,221	+0.12(+0.82%)
Apr 13, 2007	14.51	14.71	14.49	14.55	175,327	+0.05(+0.33%)
Apr 12, 2007	14.26	14.51	14.26	14.50	160,263	+0.26(+1.81%)
Apr 11, 2007	14.30	14.44	14.18	14.25	213,405	-0.06(-0.45%)
Apr 10, 2007	14.47	14.66	14.30	14.31	311,739	-0.12(-0.81%)
Apr 09, 2007	14.54	14.54	14.40	14.43	115,908	-0.15(-1.00%)
Apr 05, 2007	14.61	14.70	14.52	14.57	260,689	+0.01(+0.05%)
Apr 04, 2007	14.25	14.64	14.15	14.57	575,776	+0.32(+2.21%)
Apr 03, 2007	14.23	14.32	14.16	14.25	734,785	+0.02(+0.15%)

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.