Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	17.38	17.45	17.17	17.23	574,300	-0.24(-1.37%)
Jun 28, 2007	17.33	17.65	17.36	17.47	960,800	+0.37(+2.16%)
Jun 27, 2007	16.91	17.15	16.85	17.10	1,362,400	+0.13(+0.77%)
Jun 26, 2007	16.90	17.06	16.90	16.97	675,100	+0.21(+1.25%)
Jun 25, 2007	16.75	16.88	16.60	16.76	1,089,100	+0.10(+0.60%)
Jun 22, 2007	16.98	17.06	16.56	16.66	970,900	-0.67(-3.87%)
Jun 21, 2007	16.85	17.37	16.93	17.33	1,539,700	+0.62(+3.71%)
Jun 20, 2007	16.91	17.04	16.62	16.71	1,033,200	+0.09(+0.54%)
Jun 19, 2007	16.48	16.74	16.40	16.62	878,000	+0.31(+1.90%)
Jun 18, 2007	16.50	16.59	16.26	16.31	1,073,400	+0.63(+4.02%)
Jun 15, 2007	15.50	15.74	15.50	15.68	690,900	+0.25(+1.62%)
Jun 14, 2007	15.21	15.50	15.21	15.43	949,800	+0.38(+2.52%)
Jun 13, 2007	14.87	15.05	14.87	15.05	866,400	+0.41(+2.80%)
Jun 12, 2007	14.84	14.89	14.64	14.64	690,000	-0.50(-3.30%)
Jun 11, 2007	14.90	15.40	14.90	15.14	1,384,420	+0.63(+4.34%)
Jun 08, 2007	14.31	14.51	14.09	14.51	1,010,440	+0.12(+0.83%)
Jun 07, 2007	14.56	14.65	14.22	14.39	691,450	-0.25(-1.71%)
Jun 06, 2007	14.88	14.89	14.54	14.64	637,300	-0.42(-2.79%)
Jun 05, 2007	15.07	15.12	14.93	15.06	360,100	+0.09(+0.60%)
Jun 04, 2007	14.98	15.07	14.90	14.97	689,700	+0.15(+1.01%)
Jun 01, 2007	14.60	14.96	14.60	14.82	687,500	+0.14(+0.95%)
May 31, 2007	14.73	14.90	14.66	14.68	362,800	+0.00(+0.00%)
May 30, 2007	14.50	14.70	14.21	14.68	630,370	-0.09(-0.61%)
May 29, 2007	14.87	14.96	14.75	14.77	542,325	-0.07(-0.47%)
May 25, 2007	14.82	14.93	14.80	14.84	320,900	-0.05(-0.34%)
May 24, 2007	15.10	15.11	14.75	14.89	1,244,000	-0.25(-1.65%)
May 23, 2007	15.28	15.45	15.10	15.14	714,340	+0.28(+1.88%)
May 22, 2007	14.69	14.91	14.68	14.86	1,060,700	+0.01(+0.07%)
May 21, 2007	14.99	15.05	14.80	14.85	508,578	-0.30(-1.98%)
May 18, 2007	15.13	15.26	15.13	15.15	465,500	-0.05(-0.33%)
May 17, 2007	15.12	15.28	15.08	15.20	567,700	-0.30(-1.94%)
May 16, 2007	15.21	15.50	15.16	15.50	681,800	+0.45(+2.99%)
May 15, 2007	15.00	15.13	14.97	15.05	819,400	+0.08(+0.53%)
May 14, 2007	15.10	15.15	14.91	14.97	663,920	+0.01(+0.07%)
May 11, 2007	14.41	15.25	14.39	14.96	1,837,140	+0.55(+3.82%)
May 10, 2007	14.88	14.88	14.40	14.41	596,100	-0.66(-4.38%)
May 09, 2007	14.90	15.11	14.82	15.07	297,400	+0.17(+1.14%)
May 08, 2007	14.94	14.99	14.74	14.90	250,800	-0.23(-1.52%)
May 07, 2007	15.19	15.21	15.05	15.13	332,500	+0.01(+0.07%)
May 04, 2007	15.24	15.24	15.04	15.12	252,320	+0.09(+0.60%)
May 03, 2007	14.95	15.10	14.92	15.03	391,650	+0.13(+0.87%)
May 02, 2007	14.71	14.98	14.71	14.90	346,700	+0.33(+2.26%)
May 01, 2007	14.53	14.65	14.47	14.57	384,113	+0.08(+0.55%)
Apr 30, 2007	14.82	14.87	14.47	14.49	582,800	-0.38(-2.56%)
Apr 27, 2007	15.05	15.05	14.84	14.87	570,300	-0.32(-2.11%)
Apr 26, 2007	15.00	15.30	15.00	15.19	1,048,000	+0.11(+0.73%)
Apr 25, 2007	14.95	15.14	14.82	15.08	767,200	+0.11(+0.73%)
Apr 24, 2007	14.74	14.97	14.72	14.97	635,600	+0.22(+1.49%)
Apr 23, 2007	14.85	14.95	14.47	14.75	599,600	-0.11(-0.74%)
Apr 20, 2007	14.70	14.97	14.57	14.86	838,300	+0.19(+1.30%)
Apr 19, 2007	14.40	14.84	14.34	14.67	1,154,803	-0.57(-3.74%)
Apr 18, 2007	15.14	15.39	15.03	15.24	1,345,500	+0.00(+0.00%)
Apr 17, 2007	15.16	15.41	15.16	15.24	416,300	+0.09(+0.59%)
Apr 16, 2007	15.02	15.17	14.91	15.15	692,750	+0.39(+2.64%)
Apr 13, 2007	14.50	14.76	14.49	14.76	880,500	-0.03(-0.20%)
Apr 12, 2007	14.57	14.84	14.48	14.79	594,100	+0.09(+0.61%)
Apr 11, 2007	14.97	14.97	14.54	14.70	735,200	-0.30(-2.00%)
Apr 10, 2007	14.93	15.05	14.90	15.00	437,500	+0.17(+1.15%)
Apr 09, 2007	14.65	14.94	14.65	14.83	397,400	+0.18(+1.23%)
Apr 05, 2007	14.56	14.69	14.53	14.65	412,700	+0.03(+0.21%)
Apr 04, 2007	14.59	14.70	14.43	14.62	529,100	-0.05(-0.34%)
Apr 03, 2007	14.52	14.83	14.48	14.67	706,150	+0.25(+1.73%)

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.