Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	18.56	18.82	18.42	18.80	6,357,037	+0.31(+1.68%)
Jun 28, 2007	18.48	18.65	18.32	18.49	3,254,459	+0.01(+0.07%)
Jun 27, 2007	18.08	18.56	18.03	18.48	4,791,000	+0.25(+1.38%)
Jun 26, 2007	18.62	18.70	18.23	18.23	3,647,921	-0.35(-1.88%)
Jun 25, 2007	18.78	18.89	18.46	18.58	4,527,801	-0.14(-0.74%)
Jun 22, 2007	18.96	19.00	18.61	18.72	6,456,105	-0.24(-1.29%)
Jun 21, 2007	18.91	19.03	18.69	18.96	3,964,986	+0.05(+0.28%)
Jun 20, 2007	19.41	19.51	18.90	18.91	2,855,256	-0.39(-2.02%)
Jun 19, 2007	19.26	19.37	19.07	19.30	2,865,704	+0.01(+0.03%)
Jun 18, 2007	19.43	19.50	19.19	19.29	3,614,760	-0.07(-0.34%)
Jun 15, 2007	19.26	19.71	19.26	19.36	5,894,484	+0.15(+0.79%)
Jun 14, 2007	19.05	19.30	18.99	19.21	4,994,011	+0.15(+0.80%)
Jun 13, 2007	18.77	19.07	18.76	19.05	4,855,920	+0.34(+1.84%)
Jun 12, 2007	18.86	18.89	18.61	18.71	4,764,313	-0.30(-1.56%)
Jun 11, 2007	18.89	19.12	18.70	19.01	3,217,141	+0.05(+0.28%)
Jun 08, 2007	18.62	19.00	18.45	18.95	5,752,076	+0.38(+2.03%)
Jun 07, 2007	19.77	19.77	18.54	18.58	12,156,305	-0.55(-2.90%)
Jun 06, 2007	19.67	19.67	19.10	19.13	9,162,805	-0.64(-3.24%)
Jun 05, 2007	19.77	19.90	19.61	19.77	7,316,586	-0.15(-0.73%)
Jun 04, 2007	19.39	19.95	19.35	19.92	5,165,718	+0.48(+2.45%)
Jun 01, 2007	19.98	20.05	19.39	19.44	6,855,977	-0.51(-2.55%)
May 31, 2007	19.73	20.02	19.71	19.95	3,729,125	+0.22(+1.10%)
May 30, 2007	19.65	19.77	19.44	19.73	4,587,005	+0.09(+0.44%)
May 29, 2007	19.79	19.95	19.59	19.65	5,764,066	-0.09(-0.47%)
May 25, 2007	20.24	20.29	19.63	19.74	5,576,934	-0.34(-1.68%)
May 24, 2007	19.96	20.39	19.87	20.08	5,775,319	+0.11(+0.53%)
May 23, 2007	19.91	20.16	19.89	19.97	4,528,618	+0.08(+0.40%)
May 22, 2007	19.81	20.03	19.77	19.89	5,510,492	+0.06(+0.30%)
May 21, 2007	19.52	19.95	19.45	19.83	7,436,436	+0.26(+1.32%)
May 18, 2007	19.42	19.58	19.28	19.58	4,125,336	+0.28(+1.47%)
May 17, 2007	19.21	19.39	19.15	19.29	4,197,410	+0.04(+0.21%)
May 16, 2007	19.26	19.44	19.07	19.25	5,409,693	-0.01(-0.03%)
May 15, 2007	19.70	19.84	19.25	19.26	6,245,770	-0.42(-2.11%)
May 14, 2007	19.54	19.77	19.55	19.67	5,894,787	+0.13(+0.68%)
May 11, 2007	19.65	19.77	19.42	19.54	7,602,825	-0.09(-0.47%)
May 10, 2007	20.00	20.00	19.58	19.63	6,472,111	-0.40(-1.98%)
May 09, 2007	20.10	20.22	19.93	20.03	6,579,540	-0.03(-0.13%)
May 08, 2007	20.33	20.47	19.96	20.06	6,114,795	-0.22(-1.11%)
May 07, 2007	20.37	20.43	20.05	20.28	5,986,227	+0.14(+0.69%)
May 04, 2007	19.81	20.35	19.49	20.14	7,501,542	+0.33(+1.67%)
May 03, 2007	19.38	19.93	19.66	19.81	10,792,801	+0.15(+0.77%)
May 02, 2007	19.68	19.75	19.42	19.66	14,128,337	-0.02(-0.10%)
May 01, 2007	19.49	20.86	19.29	19.68	21,927,572	+1.71(+9.52%)
Apr 30, 2007	18.38	18.47	17.97	17.97	6,882,768	-0.40(-2.19%)
Apr 27, 2007	18.60	18.60	18.29	18.37	5,291,130	-0.21(-1.14%)
Apr 26, 2007	18.25	18.68	18.07	18.58	13,024,701	+0.33(+1.81%)
Apr 25, 2007	18.30	18.43	18.15	18.25	6,762,246	+0.03(+0.18%)
Apr 24, 2007	18.30	18.35	17.98	18.22	5,288,185	-0.02(-0.11%)
Apr 23, 2007	18.27	18.44	18.17	18.24	4,964,637	+0.01(+0.04%)
Apr 20, 2007	18.07	18.29	18.05	18.23	8,438,099	+0.32(+1.81%)
Apr 19, 2007	17.86	18.06	17.73	17.91	5,229,323	-0.07(-0.40%)
Apr 18, 2007	17.96	18.24	17.79	17.98	6,173,520	-0.05(-0.29%)
Apr 17, 2007	18.13	18.13	17.84	18.04	5,673,332	+0.28(+1.56%)
Apr 16, 2007	17.80	17.91	17.61	17.76	4,796,945	+0.01(+0.07%)
Apr 13, 2007	17.82	17.82	17.53	17.75	5,566,854	+0.09(+0.52%)
Apr 12, 2007	17.50	17.69	17.34	17.65	5,051,067	+0.09(+0.49%)
Apr 11, 2007	17.61	17.69	17.50	17.57	5,384,438	-0.01(-0.08%)
Apr 10, 2007	17.76	17.87	17.57	17.58	4,276,223	-0.18(-1.00%)
Apr 09, 2007	17.96	18.02	17.72	17.76	4,244,501	-0.19(-1.07%)
Apr 05, 2007	17.86	18.00	17.80	17.95	3,809,179	+0.09(+0.52%)
Apr 04, 2007	17.86	18.01	17.84	17.86	4,360,486	+0.01(+0.07%)
Apr 03, 2007	17.53	17.92	17.53	17.84	6,606,746	+0.13(+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.