Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	17.12	17.31	17.03	17.16	28,099,686	+0.04(+0.24%)
Jun 28, 2007	17.06	17.23	17.03	17.12	25,698,330	+0.06(+0.37%)
Jun 27, 2007	17.12	17.08	16.90	17.06	28,485,534	-0.06(-0.37%)
Jun 26, 2007	17.30	17.38	17.03	17.12	32,516,270	-0.18(-1.04%)
Jun 25, 2007	17.36	17.56	17.22	17.30	25,636,248	-0.05(-0.31%)
Jun 22, 2007	17.69	17.67	17.28	17.35	40,883,136	-0.34(-1.91%)
Jun 21, 2007	17.73	17.86	17.61	17.69	22,451,358	-0.04(-0.24%)
Jun 20, 2007	17.92	17.99	17.73	17.73	21,586,958	-0.22(-1.23%)
Jun 19, 2007	17.74	17.98	17.73	17.95	23,216,304	+0.22(+1.22%)
Jun 18, 2007	17.88	17.92	17.72	17.73	22,786,114	-0.18(-1.02%)
Jun 15, 2007	18.15	18.17	17.88	17.92	34,642,352	-0.10(-0.53%)
Jun 14, 2007	17.84	18.03	17.84	18.01	36,243,624	+0.13(+0.75%)
Jun 13, 2007	17.99	18.09	17.71	17.88	40,332,460	-0.08(-0.42%)
Jun 12, 2007	18.08	18.15	17.94	17.96	34,983,288	-0.18(-0.99%)
Jun 11, 2007	17.90	18.18	17.87	18.13	24,630,018	+0.18(+1.02%)
Jun 08, 2007	17.71	17.96	17.66	17.95	32,145,592	+0.20(+1.13%)
Jun 07, 2007	17.90	17.98	17.70	17.75	38,052,936	-0.14(-0.77%)
Jun 06, 2007	17.78	18.01	17.82	17.89	27,191,726	+0.07(+0.37%)
Jun 05, 2007	17.88	17.89	17.74	17.82	25,937,354	-0.08(-0.44%)
Jun 04, 2007	17.94	18.09	17.84	17.90	17,899,352	-0.03(-0.14%)
Jun 01, 2007	18.15	18.22	17.83	17.93	37,190,056	-0.22(-1.19%)
May 31, 2007	18.26	18.33	18.14	18.14	31,720,070	-0.12(-0.66%)
May 30, 2007	18.01	18.27	17.87	18.26	33,793,196	+0.26(+1.44%)
May 29, 2007	17.75	18.03	17.75	18.01	36,175,484	+0.29(+1.65%)
May 25, 2007	17.73	17.76	17.62	17.71	23,515,746	-0.02(-0.09%)
May 24, 2007	17.77	17.86	17.67	17.73	26,205,548	-0.05(-0.30%)
May 23, 2007	17.82	17.93	17.66	17.78	33,864,560	+0.03(+0.14%)
May 22, 2007	17.86	17.92	17.71	17.76	37,281,132	+0.03(+0.16%)
May 21, 2007	17.73	17.85	17.68	17.73	39,365,584	-0.02(-0.12%)
May 18, 2007	17.84	17.81	17.68	17.75	47,934,884	+0.19(+1.07%)
May 17, 2007	17.76	17.80	17.55	17.56	31,092,006	-0.25(-1.40%)
May 16, 2007	17.76	17.87	17.71	17.81	32,023,906	+0.08(+0.47%)
May 15, 2007	17.40	17.78	17.37	17.73	48,206,040	+0.39(+2.26%)
May 14, 2007	17.21	17.39	17.20	17.34	35,240,516	+0.10(+0.60%)
May 11, 2007	17.02	17.23	17.01	17.23	27,645,328	+0.24(+1.40%)
May 10, 2007	17.08	17.17	16.99	17.00	21,888,550	-0.16(-0.92%)
May 09, 2007	16.94	17.23	16.94	17.16	29,579,960	+0.23(+1.33%)
May 08, 2007	17.01	17.02	16.82	16.93	24,341,652	-0.09(-0.51%)
May 07, 2007	16.92	17.06	16.88	17.02	25,164,386	+0.07(+0.42%)
May 04, 2007	17.12	17.17	16.85	16.95	33,251,364	-0.17(-1.00%)
May 03, 2007	16.57	17.25	16.55	17.12	76,304,912	+0.61(+3.71%)
May 02, 2007	16.16	16.67	16.15	16.50	58,108,752	+0.45(+2.83%)
May 01, 2007	15.98	16.13	15.94	16.05	29,707,424	+0.14(+0.86%)
Apr 30, 2007	15.94	16.04	15.71	15.91	40,367,864	+0.12(+0.77%)
Apr 27, 2007	15.76	15.92	15.72	15.79	29,653,878	-0.03(-0.21%)
Apr 26, 2007	15.69	15.87	15.65	15.83	28,642,872	+0.13(+0.85%)
Apr 25, 2007	15.78	15.80	15.60	15.69	31,359,322	+0.02(+0.13%)
Apr 24, 2007	15.70	15.78	15.62	15.67	27,130,472	+0.02(+0.13%)
Apr 23, 2007	15.80	15.83	15.58	15.65	19,162,912	-0.15(-0.95%)
Apr 20, 2007	15.90	15.99	15.73	15.80	35,287,676	+0.17(+1.07%)
Apr 19, 2007	15.54	15.70	15.50	15.63	28,778,168	+0.04(+0.24%)
Apr 18, 2007	15.57	15.66	15.52	15.60	23,401,214	-0.02(-0.11%)
Apr 17, 2007	15.76	15.76	15.60	15.61	26,718,884	-0.17(-1.08%)
Apr 16, 2007	15.63	15.85	15.59	15.78	22,701,472	+0.20(+1.28%)
Apr 13, 2007	15.75	15.75	15.46	15.58	20,635,102	+0.01(+0.05%)
Apr 12, 2007	15.58	15.59	15.42	15.58	16,778,556	-0.00(-0.03%)
Apr 11, 2007	15.76	15.78	15.49	15.58	30,637,776	-0.18(-1.11%)
Apr 10, 2007	15.84	15.92	15.68	15.75	17,558,472	-0.08(-0.53%)
Apr 09, 2007	15.84	15.90	15.80	15.84	12,693,582	+0.00(+0.00%)
Apr 05, 2007	15.63	15.85	15.59	15.84	19,987,364	-0.01(-0.05%)
Apr 04, 2007	15.88	15.94	15.76	15.85	22,990,374	-0.04(-0.26%)
Apr 03, 2007	15.86	15.94	15.82	15.89	21,428,846	+0.12(+0.77%)

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.