Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	15.64	15.91	15.14	15.17	197,033	-0.39(-2.48%)
Jun 28, 2007	15.89	16.12	15.45	15.56	301,384	-0.26(-1.65%)
Jun 27, 2007	15.44	15.86	15.32	15.82	286,588	+0.34(+2.18%)
Jun 26, 2007	15.63	15.93	15.35	15.48	157,254	-0.06(-0.37%)
Jun 25, 2007	15.69	15.93	15.46	15.54	187,303	-0.20(-1.29%)
Jun 22, 2007	15.82	15.91	15.46	15.74	321,628	-0.17(-1.09%)
Jun 21, 2007	15.88	16.16	15.65	15.91	205,877	-0.05(-0.30%)
Jun 20, 2007	16.20	16.59	15.91	15.96	306,717	-0.25(-1.55%)
Jun 19, 2007	15.93	16.71	15.23	16.21	756,541	+1.51(+10.24%)
Jun 18, 2007	15.04	15.36	14.71	14.71	132,130	-0.32(-2.12%)
Jun 15, 2007	15.30	15.33	15.01	15.03	256,909	+0.06(+0.39%)
Jun 14, 2007	14.49	15.12	14.49	14.97	281,036	+0.52(+3.61%)
Jun 13, 2007	14.30	14.65	14.16	14.45	149,113	+0.23(+1.63%)
Jun 12, 2007	13.97	14.61	13.94	14.22	357,042	+0.13(+0.89%)
Jun 11, 2007	14.36	14.38	13.81	14.09	235,334	-0.28(-1.95%)
Jun 08, 2007	14.15	14.44	13.91	14.37	217,514	+0.26(+1.85%)
Jun 07, 2007	14.43	14.50	14.05	14.11	197,770	-0.40(-2.73%)
Jun 06, 2007	14.60	14.66	14.41	14.51	125,475	-0.15(-1.05%)
Jun 05, 2007	14.89	15.07	14.50	14.66	195,620	-0.28(-1.87%)
Jun 04, 2007	14.77	15.31	14.69	14.94	287,650	+0.13(+0.85%)
Jun 01, 2007	15.17	15.86	14.80	14.81	269,122	-0.26(-1.73%)
May 31, 2007	15.70	16.02	15.04	15.07	374,763	-0.63(-4.00%)
May 30, 2007	15.16	15.91	15.16	15.70	555,710	+0.42(+2.72%)
May 29, 2007	14.98	15.31	14.93	15.29	464,824	+0.40(+2.66%)
May 25, 2007	14.17	14.93	14.17	14.89	321,773	+0.74(+5.26%)
May 24, 2007	14.86	15.00	14.05	14.15	510,300	-0.71(-4.81%)
May 23, 2007	15.47	15.87	14.78	14.86	416,232	-0.59(-3.81%)
May 22, 2007	15.74	15.90	15.26	15.45	201,212	-0.31(-1.96%)
May 21, 2007	15.50	15.97	15.30	15.76	158,659	+0.27(+1.75%)
May 18, 2007	15.40	15.64	15.09	15.49	207,527	-0.08(-0.50%)
May 17, 2007	14.98	15.63	14.93	15.57	144,576	+0.50(+3.33%)
May 16, 2007	15.09	15.35	14.83	15.07	122,212	+0.01(+0.06%)
May 15, 2007	14.98	15.63	14.98	15.06	167,048	+0.03(+0.19%)
May 14, 2007	15.60	15.91	14.82	15.03	171,510	-0.52(-3.35%)
May 11, 2007	16.10	16.21	15.49	15.55	123,306	-0.24(-1.53%)
May 10, 2007	15.94	16.13	15.46	15.79	268,388	-0.54(-3.31%)
May 09, 2007	16.47	16.72	16.24	16.33	159,321	-0.42(-2.54%)
May 08, 2007	16.69	17.09	16.34	16.76	130,467	+0.04(+0.23%)
May 07, 2007	16.60	17.38	16.47	16.72	310,853	+0.36(+2.18%)
May 04, 2007	16.27	16.36	16.15	16.36	123,016	+0.17(+1.07%)
May 03, 2007	15.78	16.24	15.68	16.19	139,800	+0.25(+1.58%)
May 02, 2007	15.44	15.93	15.28	15.93	120,827	+0.47(+3.06%)
May 01, 2007	15.08	15.57	15.03	15.46	127,231	+0.42(+2.76%)
Apr 30, 2007	15.55	15.57	15.05	15.05	228,274	-0.54(-3.47%)
Apr 27, 2007	15.93	16.03	15.47	15.59	280,590	-0.49(-3.06%)
Apr 26, 2007	16.76	16.89	16.06	16.08	207,184	-0.70(-4.20%)
Apr 25, 2007	16.82	16.91	16.34	16.78	400,773	+0.37(+2.23%)
Apr 24, 2007	16.46	16.90	16.33	16.42	351,288	+0.05(+0.30%)
Apr 23, 2007	16.36	16.49	15.93	16.37	243,217	+0.05(+0.30%)
Apr 20, 2007	16.48	16.84	15.77	16.32	313,132	+0.19(+1.20%)
Apr 19, 2007	16.85	16.85	16.06	16.13	248,861	-0.97(-5.65%)
Apr 18, 2007	17.00	17.29	16.43	17.09	225,526	+0.06(+0.34%)
Apr 17, 2007	16.17	17.71	16.08	17.04	481,441	+0.93(+5.76%)
Apr 16, 2007	15.91	16.13	15.80	16.11	185,395	+0.34(+2.14%)
Apr 13, 2007	15.78	15.91	15.47	15.77	194,975	-0.01(-0.06%)
Apr 12, 2007	15.35	15.91	15.35	15.78	350,815	+0.40(+2.57%)
Apr 11, 2007	15.27	15.45	15.00	15.38	124,977	+0.09(+0.57%)
Apr 10, 2007	14.96	15.34	14.91	15.30	131,229	+0.32(+2.13%)
Apr 09, 2007	15.45	15.45	14.96	14.98	125,844	-0.42(-2.70%)
Apr 05, 2007	15.20	15.50	14.39	15.39	465,793	+0.08(+0.50%)
Apr 04, 2007	14.55	15.41	14.35	15.32	374,108	+0.71(+4.89%)
Apr 03, 2007	14.32	14.65	14.15	14.60	180,830	+0.31(+2.16%)

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.