Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	19.45	19.72	19.30	19.70	6,066,457	+0.33(+1.68%)
Jun 28, 2007	19.36	19.54	19.20	19.38	3,105,698	+0.01(+0.07%)
Jun 27, 2007	18.95	19.45	18.89	19.36	4,572,004	+0.26(+1.38%)
Jun 26, 2007	19.52	19.59	19.10	19.10	3,481,174	-0.37(-1.88%)
Jun 25, 2007	19.68	19.79	19.34	19.47	4,320,835	-0.15(-0.74%)
Jun 22, 2007	19.87	19.91	19.50	19.61	6,160,997	-0.26(-1.29%)
Jun 21, 2007	19.81	19.95	19.59	19.87	3,783,747	+0.06(+0.28%)
Jun 20, 2007	20.34	20.44	19.81	19.81	2,724,743	-0.41(-2.02%)
Jun 19, 2007	20.19	20.30	19.98	20.22	2,734,713	+0.01(+0.03%)
Jun 18, 2007	20.36	20.44	20.10	20.22	3,449,530	-0.07(-0.34%)
Jun 15, 2007	20.18	20.65	20.18	20.28	5,625,047	+0.16(+0.79%)
Jun 14, 2007	19.97	20.22	19.90	20.13	4,765,735	+0.16(+0.80%)
Jun 13, 2007	19.67	19.98	19.65	19.97	4,633,956	+0.36(+1.84%)
Jun 12, 2007	19.77	19.80	19.50	19.61	4,546,536	-0.31(-1.56%)
Jun 11, 2007	19.79	20.04	19.59	19.92	3,070,086	+0.06(+0.28%)
Jun 08, 2007	19.52	19.91	19.33	19.86	5,489,148	+0.39(+2.03%)
Jun 07, 2007	20.72	20.72	19.43	19.47	11,600,640	-0.58(-2.90%)
Jun 06, 2007	20.61	20.62	20.01	20.05	8,743,973	-0.67(-3.24%)
Jun 05, 2007	20.71	20.85	20.55	20.72	6,982,145	-0.15(-0.73%)
Jun 04, 2007	20.32	20.90	20.28	20.87	4,929,593	+0.50(+2.45%)
Jun 01, 2007	20.93	21.01	20.32	20.37	6,542,591	-0.53(-2.55%)
May 31, 2007	20.68	20.98	20.66	20.91	3,558,667	+0.23(+1.10%)
May 30, 2007	20.59	20.72	20.37	20.68	4,377,333	+0.09(+0.44%)
May 29, 2007	20.74	20.90	20.53	20.59	5,500,591	-0.10(-0.47%)
May 25, 2007	21.20	21.26	20.57	20.69	5,322,012	-0.35(-1.68%)
May 24, 2007	20.92	21.37	20.82	21.04	5,511,330	+0.11(+0.53%)
May 23, 2007	20.86	21.13	20.84	20.93	4,321,615	+0.08(+0.40%)
May 22, 2007	20.76	20.99	20.71	20.84	5,258,608	+0.06(+0.30%)
May 21, 2007	20.45	20.91	20.38	20.78	7,096,517	+0.27(+1.32%)
May 18, 2007	20.35	20.52	20.21	20.51	3,936,767	+0.30(+1.47%)
May 17, 2007	20.13	20.32	20.07	20.22	4,005,547	+0.04(+0.21%)
May 16, 2007	20.19	20.37	19.98	20.17	5,162,416	-0.01(-0.03%)
May 15, 2007	20.64	20.79	20.17	20.18	5,960,276	-0.44(-2.11%)
May 14, 2007	20.48	20.71	20.49	20.62	5,625,336	+0.14(+0.68%)
May 11, 2007	20.59	20.71	20.35	20.48	7,255,300	-0.10(-0.47%)
May 10, 2007	20.96	20.96	20.51	20.58	6,176,272	-0.42(-1.98%)
May 09, 2007	21.07	21.18	20.88	20.99	6,278,789	-0.03(-0.13%)
May 08, 2007	21.30	21.45	20.91	21.02	5,835,288	-0.24(-1.11%)
May 07, 2007	21.35	21.41	21.01	21.25	5,712,597	+0.15(+0.69%)
May 04, 2007	20.76	21.33	20.42	21.11	7,158,647	+0.35(+1.67%)
May 03, 2007	20.31	20.89	20.60	20.76	10,299,463	+0.16(+0.77%)
May 02, 2007	20.62	20.69	20.35	20.60	13,482,531	-0.02(-0.10%)
May 01, 2007	20.42	21.86	20.22	20.62	20,925,262	+1.79(+9.52%)
Apr 30, 2007	19.26	19.35	18.83	18.83	6,568,157	-0.42(-2.19%)
Apr 27, 2007	19.49	19.49	19.17	19.25	5,049,272	-0.22(-1.14%)
Apr 26, 2007	19.13	19.58	18.93	19.47	12,429,343	+0.35(+1.81%)
Apr 25, 2007	19.18	19.32	19.02	19.13	6,453,144	+0.03(+0.18%)
Apr 24, 2007	19.18	19.23	18.84	19.09	5,046,462	-0.02(-0.11%)
Apr 23, 2007	19.15	19.32	19.04	19.11	4,737,703	+0.01(+0.04%)
Apr 20, 2007	18.93	19.17	18.91	19.11	8,052,394	+0.34(+1.81%)
Apr 19, 2007	18.72	18.93	18.57	18.77	4,990,291	-0.08(-0.40%)
Apr 18, 2007	18.82	19.11	18.64	18.84	5,891,329	-0.06(-0.29%)
Apr 17, 2007	19.00	19.00	18.70	18.90	5,414,004	+0.29(+1.56%)
Apr 16, 2007	18.65	18.77	18.45	18.61	4,577,677	+0.01(+0.07%)
Apr 13, 2007	18.67	18.67	18.37	18.60	5,312,393	+0.10(+0.52%)
Apr 12, 2007	18.34	18.53	18.17	18.50	4,820,183	+0.09(+0.49%)
Apr 11, 2007	18.46	18.53	18.34	18.41	5,138,316	-0.01(-0.08%)
Apr 10, 2007	18.61	18.73	18.42	18.42	4,080,757	-0.19(-1.00%)
Apr 09, 2007	18.82	18.88	18.57	18.61	4,050,485	-0.20(-1.07%)
Apr 05, 2007	18.71	18.87	18.65	18.81	3,635,062	+0.10(+0.52%)
Apr 04, 2007	18.72	18.87	18.69	18.71	4,161,168	+0.01(+0.07%)
Apr 03, 2007	18.37	18.78	18.37	18.70	6,304,752	+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.