Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	19.45	19.72	19.29	19.70	6,068,780	+0.33(+1.68%)
Jun 28, 2007	19.36	19.54	19.19	19.37	3,106,887	+0.01(+0.07%)
Jun 27, 2007	18.94	19.44	18.89	19.36	4,573,754	+0.26(+1.38%)
Jun 26, 2007	19.51	19.58	19.09	19.09	3,482,507	-0.37(-1.88%)
Jun 25, 2007	19.67	19.79	19.34	19.46	4,322,490	-0.15(-0.74%)
Jun 22, 2007	19.86	19.90	19.49	19.61	6,163,356	-0.26(-1.29%)
Jun 21, 2007	19.81	19.94	19.58	19.86	3,785,196	+0.06(+0.28%)
Jun 20, 2007	20.33	20.44	19.80	19.81	2,725,786	-0.41(-2.02%)
Jun 19, 2007	20.18	20.29	19.97	20.21	2,735,760	+0.01(+0.03%)
Jun 18, 2007	20.35	20.43	20.10	20.21	3,450,851	-0.07(-0.34%)
Jun 15, 2007	20.17	20.64	20.17	20.28	5,627,201	+0.16(+0.79%)
Jun 14, 2007	19.96	20.21	19.89	20.12	4,767,560	+0.16(+0.80%)
Jun 13, 2007	19.66	19.97	19.65	19.96	4,635,730	+0.36(+1.84%)
Jun 12, 2007	19.76	19.79	19.49	19.60	4,548,277	-0.31(-1.56%)
Jun 11, 2007	19.79	20.03	19.58	19.91	3,071,261	+0.06(+0.28%)
Jun 08, 2007	19.51	19.90	19.32	19.85	5,491,250	+0.39(+2.03%)
Jun 07, 2007	20.71	20.71	19.42	19.46	11,605,082	-0.58(-2.90%)
Jun 06, 2007	20.60	20.61	20.01	20.04	8,747,321	-0.67(-3.24%)
Jun 05, 2007	20.71	20.84	20.54	20.71	6,984,818	-0.15(-0.73%)
Jun 04, 2007	20.31	20.89	20.27	20.86	4,931,480	+0.50(+2.45%)
Jun 01, 2007	20.93	21.00	20.31	20.37	6,545,096	-0.53(-2.55%)
May 31, 2007	20.67	20.97	20.65	20.90	3,560,030	+0.23(+1.10%)
May 30, 2007	20.58	20.71	20.36	20.67	4,379,009	+0.09(+0.44%)
May 29, 2007	20.73	20.89	20.52	20.58	5,502,697	-0.10(-0.47%)
May 25, 2007	21.20	21.25	20.56	20.68	5,324,050	-0.35(-1.68%)
May 24, 2007	20.91	21.36	20.82	21.03	5,513,440	+0.11(+0.53%)
May 23, 2007	20.85	21.12	20.84	20.92	4,323,270	+0.08(+0.40%)
May 22, 2007	20.75	20.98	20.71	20.84	5,260,622	+0.06(+0.30%)
May 21, 2007	20.44	20.90	20.37	20.77	7,099,234	+0.27(+1.32%)
May 18, 2007	20.35	20.51	20.20	20.50	3,938,275	+0.30(+1.47%)
May 17, 2007	20.12	20.31	20.06	20.21	4,007,081	+0.04(+0.21%)
May 16, 2007	20.18	20.37	19.97	20.17	5,164,393	-0.01(-0.03%)
May 15, 2007	20.64	20.78	20.16	20.17	5,962,558	-0.44(-2.11%)
May 14, 2007	20.47	20.71	20.48	20.61	5,627,490	+0.14(+0.68%)
May 11, 2007	20.58	20.71	20.34	20.47	7,258,078	-0.10(-0.47%)
May 10, 2007	20.95	20.95	20.50	20.57	6,178,636	-0.42(-1.98%)
May 09, 2007	21.06	21.18	20.87	20.98	6,281,193	-0.03(-0.13%)
May 08, 2007	21.29	21.44	20.91	21.01	5,837,522	-0.24(-1.11%)
May 07, 2007	21.34	21.40	21.00	21.25	5,714,784	+0.15(+0.69%)
May 04, 2007	20.75	21.32	20.41	21.10	7,161,388	+0.35(+1.67%)
May 03, 2007	20.30	20.88	20.59	20.75	10,303,406	+0.16(+0.77%)
May 02, 2007	20.62	20.68	20.35	20.59	13,487,693	-0.02(-0.10%)
May 01, 2007	20.41	21.85	20.21	20.62	20,933,274	+1.79(+9.52%)
Apr 30, 2007	19.25	19.34	18.82	18.82	6,570,671	-0.42(-2.19%)
Apr 27, 2007	19.48	19.48	19.16	19.25	5,051,206	-0.22(-1.14%)
Apr 26, 2007	19.12	19.57	18.93	19.47	12,434,102	+0.35(+1.81%)
Apr 25, 2007	19.17	19.31	19.01	19.12	6,455,615	+0.03(+0.18%)
Apr 24, 2007	19.17	19.23	18.83	19.09	5,048,394	-0.02(-0.11%)
Apr 23, 2007	19.14	19.32	19.03	19.11	4,739,517	+0.01(+0.04%)
Apr 20, 2007	18.93	19.16	18.91	19.10	8,055,477	+0.34(+1.81%)
Apr 19, 2007	18.71	18.92	18.57	18.76	4,992,202	-0.08(-0.40%)
Apr 18, 2007	18.81	19.11	18.63	18.84	5,893,584	-0.06(-0.29%)
Apr 17, 2007	18.99	18.99	18.69	18.89	5,416,077	+0.29(+1.56%)
Apr 16, 2007	18.64	18.76	18.44	18.60	4,579,429	+0.01(+0.07%)
Apr 13, 2007	18.66	18.66	18.37	18.59	5,314,427	+0.10(+0.52%)
Apr 12, 2007	18.33	18.53	18.17	18.49	4,822,028	+0.09(+0.49%)
Apr 11, 2007	18.45	18.53	18.33	18.40	5,140,283	-0.01(-0.07%)
Apr 10, 2007	18.60	18.72	18.41	18.42	4,082,319	-0.19(-1.00%)
Apr 09, 2007	18.82	18.87	18.56	18.60	4,052,036	-0.20(-1.07%)
Apr 05, 2007	18.71	18.86	18.64	18.80	3,636,453	+0.10(+0.52%)
Apr 04, 2007	18.71	18.87	18.69	18.71	4,162,761	+0.01(+0.07%)
Apr 03, 2007	18.37	18.77	18.37	18.69	6,307,166	+0.14(+0.75%)

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.