Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	18.56	18.82	18.41	18.80	6,359,470	+0.31(+1.68%)
Jun 28, 2007	18.47	18.64	18.31	18.48	3,255,705	+0.01(+0.07%)
Jun 27, 2007	18.08	18.55	18.02	18.47	4,792,834	+0.25(+1.38%)
Jun 26, 2007	18.62	18.69	18.22	18.22	3,649,317	-0.35(-1.88%)
Jun 25, 2007	18.77	18.88	18.45	18.57	4,529,534	-0.14(-0.74%)
Jun 22, 2007	18.95	18.99	18.60	18.71	6,458,577	-0.24(-1.29%)
Jun 21, 2007	18.90	19.03	18.68	18.95	3,966,504	+0.05(+0.28%)
Jun 20, 2007	19.40	19.50	18.89	18.90	2,856,349	-0.39(-2.02%)
Jun 19, 2007	19.26	19.36	19.06	19.29	2,866,801	+0.01(+0.03%)
Jun 18, 2007	19.42	19.50	19.18	19.28	3,616,144	-0.07(-0.34%)
Jun 15, 2007	19.25	19.70	19.25	19.35	5,896,741	+0.15(+0.79%)
Jun 14, 2007	19.05	19.29	18.98	19.20	4,995,923	+0.15(+0.80%)
Jun 13, 2007	18.76	19.06	18.75	19.05	4,857,779	+0.34(+1.84%)
Jun 12, 2007	18.85	18.89	18.60	18.70	4,766,137	-0.30(-1.56%)
Jun 11, 2007	18.88	19.11	18.69	19.00	3,218,373	+0.05(+0.28%)
Jun 08, 2007	18.62	18.99	18.44	18.95	5,754,278	+0.38(+2.03%)
Jun 07, 2007	19.77	19.77	18.53	18.57	12,160,958	-0.55(-2.90%)
Jun 06, 2007	19.66	19.67	19.09	19.13	9,166,312	-0.64(-3.24%)
Jun 05, 2007	19.76	19.89	19.60	19.77	7,319,387	-0.15(-0.73%)
Jun 04, 2007	19.38	19.94	19.35	19.91	5,167,695	+0.48(+2.45%)
Jun 01, 2007	19.97	20.04	19.38	19.44	6,858,602	-0.51(-2.55%)
May 31, 2007	19.73	20.01	19.71	19.94	3,730,553	+0.22(+1.10%)
May 30, 2007	19.64	19.77	19.43	19.73	4,588,760	+0.09(+0.44%)
May 29, 2007	19.79	19.94	19.58	19.64	5,766,273	-0.09(-0.47%)
May 25, 2007	20.23	20.28	19.62	19.73	5,579,069	-0.34(-1.68%)
May 24, 2007	19.96	20.39	19.86	20.07	5,777,530	+0.11(+0.53%)
May 23, 2007	19.90	20.16	19.88	19.96	4,530,352	+0.08(+0.40%)
May 22, 2007	19.81	20.02	19.76	19.88	5,512,602	+0.06(+0.30%)
May 21, 2007	19.51	19.94	19.44	19.83	7,439,283	+0.26(+1.32%)
May 18, 2007	19.42	19.57	19.28	19.57	4,126,915	+0.28(+1.47%)
May 17, 2007	19.20	19.38	19.15	19.28	4,199,017	+0.04(+0.21%)
May 16, 2007	19.26	19.44	19.06	19.24	5,411,764	-0.01(-0.03%)
May 15, 2007	19.69	19.83	19.24	19.25	6,248,161	-0.42(-2.11%)
May 14, 2007	19.53	19.76	19.54	19.67	5,897,044	+0.13(+0.68%)
May 11, 2007	19.64	19.76	19.41	19.53	7,605,735	-0.09(-0.47%)
May 10, 2007	19.99	19.99	19.57	19.63	6,474,589	-0.40(-1.98%)
May 09, 2007	20.10	20.21	19.92	20.02	6,582,059	-0.03(-0.13%)
May 08, 2007	20.32	20.46	19.95	20.05	6,117,136	-0.22(-1.11%)
May 07, 2007	20.37	20.42	20.04	20.27	5,988,519	+0.14(+0.69%)
May 04, 2007	19.81	20.35	19.48	20.14	7,504,414	+0.33(+1.67%)
May 03, 2007	19.38	19.92	19.65	19.81	10,796,933	+0.15(+0.77%)
May 02, 2007	19.67	19.74	19.42	19.65	14,133,745	-0.02(-0.10%)
May 01, 2007	19.48	20.85	19.28	19.67	21,935,966	+1.71(+9.52%)
Apr 30, 2007	18.37	18.46	17.96	17.96	6,885,402	-0.40(-2.19%)
Apr 27, 2007	18.59	18.59	18.29	18.37	5,293,155	-0.21(-1.14%)
Apr 26, 2007	18.25	18.68	18.06	18.58	13,029,687	+0.33(+1.81%)
Apr 25, 2007	18.29	18.43	18.14	18.25	6,764,835	+0.03(+0.18%)
Apr 24, 2007	18.29	18.35	17.97	18.21	5,290,209	-0.02(-0.11%)
Apr 23, 2007	18.27	18.43	18.16	18.23	4,966,537	+0.01(+0.04%)
Apr 20, 2007	18.06	18.29	18.04	18.23	8,441,329	+0.32(+1.81%)
Apr 19, 2007	17.86	18.06	17.72	17.90	5,231,325	-0.07(-0.40%)
Apr 18, 2007	17.95	18.23	17.78	17.98	6,175,883	-0.05(-0.29%)
Apr 17, 2007	18.12	18.12	17.84	18.03	5,675,503	+0.28(+1.56%)
Apr 16, 2007	17.79	17.90	17.60	17.75	4,798,781	+0.01(+0.07%)
Apr 13, 2007	17.81	17.81	17.53	17.74	5,568,985	+0.09(+0.52%)
Apr 12, 2007	17.49	17.68	17.34	17.65	5,053,000	+0.09(+0.49%)
Apr 11, 2007	17.61	17.68	17.49	17.56	5,386,500	-0.01(-0.08%)
Apr 10, 2007	17.75	17.86	17.57	17.57	4,277,860	-0.18(-1.00%)
Apr 09, 2007	17.96	18.01	17.71	17.75	4,246,126	-0.19(-1.07%)
Apr 05, 2007	17.85	18.00	17.79	17.94	3,810,637	+0.09(+0.52%)
Apr 04, 2007	17.86	18.00	17.83	17.85	4,362,155	+0.01(+0.07%)
Apr 03, 2007	17.53	17.91	17.53	17.84	6,609,275	+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.