Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	14.02	14.02	13.52	13.67	473,509	-0.33(-2.36%)
Jun 28, 2007	14.20	14.25	13.89	14.00	395,193	-0.17(-1.20%)
Jun 27, 2007	14.02	14.20	13.93	14.17	453,829	-0.01(-0.07%)
Jun 26, 2007	14.16	14.25	14.00	14.18	397,988	+0.08(+0.57%)
Jun 25, 2007	14.41	14.49	13.89	14.10	451,388	-0.22(-1.54%)
Jun 22, 2007	14.55	14.84	14.01	14.32	967,632	-0.19(-1.31%)
Jun 21, 2007	14.75	14.77	14.20	14.51	723,520	-0.34(-2.29%)
Jun 20, 2007	15.02	15.42	14.80	14.85	662,400	-0.20(-1.33%)
Jun 19, 2007	14.99	15.23	14.97	15.05	358,500	+0.02(+0.13%)
Jun 18, 2007	15.19	15.24	14.95	15.03	414,200	-0.09(-0.60%)
Jun 15, 2007	15.24	15.34	15.00	15.12	912,500	+0.10(+0.67%)
Jun 14, 2007	14.56	15.15	14.45	15.02	960,200	+0.45(+3.09%)
Jun 13, 2007	14.39	14.74	13.85	14.57	2,544,900	+0.29(+2.03%)
Jun 12, 2007	14.45	14.55	14.05	14.28	1,267,900	-0.18(-1.24%)
Jun 11, 2007	14.49	14.63	14.10	14.46	1,724,517	+0.50(+3.58%)
Jun 08, 2007	13.24	14.13	13.13	13.96	2,181,482	+0.70(+5.28%)
Jun 07, 2007	14.12	14.20	13.25	13.26	2,118,346	-0.56(-4.05%)
Jun 06, 2007	14.10	14.40	13.65	13.82	7,548,152	+1.39(+11.18%)
Jun 05, 2007	12.50	12.57	12.20	12.43	281,120	-0.15(-1.19%)
Jun 04, 2007	12.60	12.73	12.55	12.58	166,690	-0.12(-0.94%)
Jun 01, 2007	12.81	12.95	12.48	12.70	223,522	-0.09(-0.70%)
May 31, 2007	12.93	13.00	12.69	12.79	202,126	-0.14(-1.08%)
May 30, 2007	12.79	13.03	12.60	12.93	221,862	+0.03(+0.23%)
May 29, 2007	13.26	13.26	12.84	12.90	161,541	-0.27(-2.05%)
May 25, 2007	13.08	13.19	12.70	13.17	94,325	+0.17(+1.31%)
May 24, 2007	13.21	13.40	12.80	13.00	304,165	-0.25(-1.89%)
May 23, 2007	13.40	13.67	13.23	13.25	150,825	-0.10(-0.75%)
May 22, 2007	13.35	13.59	13.23	13.35	137,137	-0.08(-0.60%)
May 21, 2007	13.24	13.59	13.12	13.43	248,843	+0.15(+1.13%)
May 18, 2007	13.35	13.37	13.04	13.28	203,599	-0.04(-0.30%)
May 17, 2007	12.92	13.42	12.92	13.32	266,931	+0.30(+2.30%)
May 16, 2007	13.04	13.09	12.82	13.02	270,345	+0.15(+1.17%)
May 15, 2007	13.29	13.46	12.87	12.87	329,171	-0.46(-3.45%)
May 14, 2007	13.48	13.64	13.21	13.33	416,385	-0.28(-2.06%)
May 11, 2007	14.09	14.33	13.43	13.61	458,326	-0.20(-1.45%)
May 10, 2007	13.92	14.06	13.52	13.81	607,770	-0.26(-1.85%)
May 09, 2007	13.71	14.13	13.22	14.07	381,929	+0.43(+3.15%)
May 08, 2007	13.19	13.71	12.76	13.64	770,734	+0.58(+4.44%)
May 07, 2007	13.50	13.50	13.01	13.06	579,337	-0.43(-3.19%)
May 04, 2007	13.40	13.49	13.05	13.49	305,234	+0.17(+1.28%)
May 03, 2007	13.48	13.62	13.26	13.32	399,124	-0.38(-2.77%)
May 02, 2007	13.46	13.80	13.21	13.70	469,193	+0.20(+1.48%)
May 01, 2007	13.62	13.71	13.01	13.50	821,235	-0.16(-1.17%)
Apr 30, 2007	13.70	14.20	13.53	13.66	948,318	+0.01(+0.07%)
Apr 27, 2007	13.84	14.00	13.52	13.65	357,514	-0.24(-1.73%)
Apr 26, 2007	14.21	14.21	13.85	13.89	363,280	-0.33(-2.32%)
Apr 25, 2007	14.38	14.47	14.00	14.22	371,938	-0.14(-0.97%)
Apr 24, 2007	14.36	14.55	14.24	14.36	169,910	-0.09(-0.62%)
Apr 23, 2007	14.55	14.69	14.26	14.45	433,654	-0.15(-1.03%)
Apr 20, 2007	14.86	14.90	14.40	14.60	383,345	-0.13(-0.88%)
Apr 19, 2007	15.05	15.05	14.64	14.73	390,862	-0.25(-1.67%)
Apr 18, 2007	15.49	15.49	14.60	14.98	656,819	-0.52(-3.35%)
Apr 17, 2007	15.45	16.37	15.45	15.50	1,265,915	+0.02(+0.13%)
Apr 16, 2007	15.57	15.63	15.32	15.48	279,523	+0.01(+0.06%)
Apr 13, 2007	15.60	15.74	15.44	15.47	251,321	-0.16(-1.02%)
Apr 12, 2007	15.80	15.80	15.21	15.63	456,255	-0.02(-0.13%)
Apr 11, 2007	15.70	15.84	15.23	15.65	598,175	+0.06(+0.38%)
Apr 10, 2007	16.04	16.21	15.50	15.59	718,225	-0.55(-3.41%)
Apr 09, 2007	15.65	16.33	15.65	16.14	1,116,219	+0.49(+3.13%)
Apr 05, 2007	15.89	16.00	15.24	15.65	2,888,854	+0.05(+0.32%)
Apr 04, 2007	16.43	17.08	15.51	15.60	1,349,135	-0.81(-4.94%)
Apr 03, 2007	14.72	16.55	14.72	16.41	1,759,186	+1.77(+12.09%)

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.