Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	19.06	19.06	18.20	18.23	74,359	-0.75(-3.95%)
Jun 28, 2007	18.67	19.14	18.38	18.98	51,362	+0.35(+1.89%)
Jun 27, 2007	18.29	18.74	18.09	18.63	50,976	+0.16(+0.85%)
Jun 26, 2007	18.47	18.74	18.25	18.47	85,184	+0.20(+1.11%)
Jun 25, 2007	18.30	19.38	17.90	18.27	135,132	-0.13(-0.69%)
Jun 22, 2007	18.22	18.40	17.71	18.40	485,658	+0.18(+0.99%)
Jun 21, 2007	18.35	18.48	18.01	18.22	49,975	-0.34(-1.82%)
Jun 20, 2007	18.71	18.72	18.51	18.56	58,109	-0.07(-0.36%)
Jun 19, 2007	18.42	18.69	18.25	18.62	19,458	+0.16(+0.85%)
Jun 18, 2007	18.37	18.51	18.33	18.47	16,659	+0.12(+0.65%)
Jun 15, 2007	18.56	18.56	18.20	18.35	122,882	+0.27(+1.49%)
Jun 14, 2007	17.92	18.08	17.78	18.07	36,118	+0.33(+1.86%)
Jun 13, 2007	17.46	17.97	17.27	17.74	41,316	+0.36(+2.07%)
Jun 12, 2007	17.41	17.56	17.14	17.38	43,715	-0.17(-0.94%)
Jun 11, 2007	17.66	17.91	17.43	17.55	21,689	-0.13(-0.72%)
Jun 08, 2007	17.18	17.74	17.18	17.68	17,243	+0.37(+2.12%)
Jun 07, 2007	17.56	17.62	17.18	17.31	29,637	-0.23(-1.28%)
Jun 06, 2007	17.54	17.56	17.26	17.53	19,501	-0.14(-0.81%)
Jun 05, 2007	17.87	18.02	17.51	17.68	43,559	-0.36(-2.00%)
Jun 04, 2007	17.89	18.31	17.86	18.04	44,369	-0.05(-0.29%)
Jun 01, 2007	18.23	18.34	17.93	18.09	28,552	+0.02(+0.08%)
May 31, 2007	18.28	18.32	17.93	18.07	64,951	-0.13(-0.70%)
May 30, 2007	18.08	18.36	18.08	18.20	22,245	-0.11(-0.57%)
May 29, 2007	18.26	18.35	18.07	18.31	7,684	+0.15(+0.83%)
May 25, 2007	18.47	18.57	18.01	18.16	15,259	-0.27(-1.47%)
May 24, 2007	18.43	18.47	17.90	18.43	45,271	-0.05(-0.28%)
May 23, 2007	18.64	18.72	18.06	18.48	13,651	-0.14(-0.73%)
May 22, 2007	18.19	18.68	18.04	18.62	20,520	+0.32(+1.76%)
May 21, 2007	18.20	18.42	18.01	18.29	29,935	+0.28(+1.54%)
May 18, 2007	18.30	18.30	17.75	18.01	36,514	-0.20(-1.11%)
May 17, 2007	18.49	18.50	17.97	18.22	25,392	-0.28(-1.50%)
May 16, 2007	18.56	18.75	18.38	18.50	29,335	+0.04(+0.20%)
May 15, 2007	18.38	18.61	18.38	18.46	37,775	+0.07(+0.41%)
May 14, 2007	18.65	18.65	18.38	18.38	49,631	-0.35(-1.88%)
May 11, 2007	18.54	18.74	18.44	18.74	16,834	+0.26(+1.42%)
May 10, 2007	19.08	19.08	18.38	18.47	117,740	-0.77(-4.02%)
May 09, 2007	18.98	19.41	18.96	19.25	15,120	+0.11(+0.59%)
May 08, 2007	19.25	19.26	18.89	19.13	40,644	-0.09(-0.47%)
May 07, 2007	19.24	19.37	19.18	19.22	16,962	-0.16(-0.81%)
May 04, 2007	19.52	19.52	19.07	19.38	15,930	-0.13(-0.65%)
May 03, 2007	19.58	19.58	19.30	19.51	26,562	-0.05(-0.23%)
May 02, 2007	19.07	19.67	18.92	19.55	28,444	+0.46(+2.40%)
May 01, 2007	19.19	19.53	18.94	19.10	93,640	-0.12(-0.62%)
Apr 30, 2007	19.25	19.66	19.10	19.22	83,930	-0.11(-0.54%)
Apr 27, 2007	19.37	19.44	19.25	19.32	35,887	-0.17(-0.88%)
Apr 26, 2007	19.55	19.58	18.86	19.49	109,721	-0.11(-0.54%)
Apr 25, 2007	19.62	19.94	19.53	19.60	17,346	+0.07(+0.35%)
Apr 24, 2007	19.55	19.76	19.51	19.53	30,504	-0.21(-1.06%)
Apr 23, 2007	19.73	19.75	19.51	19.74	20,770	-0.14(-0.68%)
Apr 20, 2007	19.68	19.98	19.52	19.88	49,387	+0.55(+2.83%)
Apr 19, 2007	19.53	19.53	19.04	19.33	26,122	-0.26(-1.34%)
Apr 18, 2007	19.76	19.80	19.58	19.59	17,964	-0.34(-1.69%)
Apr 17, 2007	20.03	20.10	19.79	19.93	11,917	-0.10(-0.49%)
Apr 16, 2007	19.90	20.22	19.90	20.03	13,495	+0.26(+1.29%)
Apr 13, 2007	19.70	19.77	19.47	19.77	16,058	-0.03(-0.15%)
Apr 12, 2007	19.47	19.80	19.47	19.80	37,957	+0.29(+1.50%)
Apr 11, 2007	19.51	19.51	19.46	19.51	56,997	+0.06(+0.31%)
Apr 10, 2007	19.60	19.67	19.44	19.45	21,856	-0.01(-0.04%)
Apr 09, 2007	19.94	19.94	19.40	19.46	37,921	-0.56(-2.78%)
Apr 05, 2007	20.20	20.20	19.88	20.01	12,573	-0.23(-1.15%)
Apr 04, 2007	20.41	20.41	20.12	20.24	6,462	-0.16(-0.81%)
Apr 03, 2007	19.96	20.44	19.96	20.41	52,664	+0.37(+1.83%)

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.