Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	16.55	17.00	16.50	16.65	1,007,500	+0.39(+2.40%)
Jun 28, 2007	16.04	16.29	16.01	16.26	521,100	+0.23(+1.43%)
Jun 27, 2007	15.50	16.05	15.45	16.03	504,100	+0.22(+1.39%)
Jun 26, 2007	15.87	16.00	15.78	15.81	332,000	-0.03(-0.19%)
Jun 25, 2007	15.77	16.05	15.72	15.84	527,700	-0.03(-0.19%)
Jun 22, 2007	15.90	16.05	15.77	15.87	709,200	-0.13(-0.81%)
Jun 21, 2007	15.87	16.05	15.74	16.00	1,434,600	+0.21(+1.33%)
Jun 20, 2007	16.13	16.14	15.72	15.79	359,100	-0.20(-1.25%)
Jun 19, 2007	15.82	16.02	15.73	15.99	339,100	+0.03(+0.19%)
Jun 18, 2007	16.00	16.19	15.90	15.96	444,500	+0.08(+0.50%)
Jun 15, 2007	15.35	16.05	15.31	15.88	1,391,000	+0.53(+3.45%)
Jun 14, 2007	15.38	15.45	15.27	15.35	1,531,100	+0.05(+0.33%)
Jun 13, 2007	15.15	15.30	15.07	15.30	748,600	+0.18(+1.19%)
Jun 12, 2007	15.14	15.39	14.83	15.12	970,300	-0.24(-1.56%)
Jun 11, 2007	15.30	15.43	15.16	15.36	812,000	-0.12(-0.78%)
Jun 08, 2007	15.20	15.50	15.10	15.48	2,734,100	-0.17(-1.09%)
Jun 07, 2007	15.77	15.84	15.45	15.65	971,700	-0.32(-2.00%)
Jun 06, 2007	16.13	16.43	15.91	15.97	811,900	-0.46(-2.80%)
Jun 05, 2007	16.63	16.63	16.32	16.43	287,800	-0.26(-1.56%)
Jun 04, 2007	16.93	16.94	16.59	16.69	667,000	-0.24(-1.42%)
Jun 01, 2007	16.75	17.05	16.75	16.93	896,100	+0.28(+1.68%)
May 31, 2007	16.45	16.74	16.44	16.65	685,800	+0.67(+4.19%)
May 30, 2007	15.62	16.07	15.60	15.98	380,000	+0.11(+0.69%)
May 29, 2007	15.63	15.90	15.49	15.87	663,000	+0.42(+2.72%)
May 25, 2007	15.36	15.46	15.26	15.45	661,400	+0.25(+1.64%)
May 24, 2007	15.31	15.45	15.16	15.20	3,618,500	-0.19(-1.23%)
May 23, 2007	15.34	15.55	15.29	15.39	443,500	+0.22(+1.45%)
May 22, 2007	15.33	15.33	15.06	15.17	373,000	-0.06(-0.39%)
May 21, 2007	15.04	15.40	15.04	15.23	725,400	+0.26(+1.74%)
May 18, 2007	15.09	15.19	14.95	14.97	244,500	-0.03(-0.20%)
May 17, 2007	14.95	15.05	14.90	15.00	2,829,000	-0.04(-0.27%)
May 16, 2007	15.03	15.15	14.85	15.04	1,173,100	+0.07(+0.47%)
May 15, 2007	15.00	15.15	14.94	14.97	475,100	+0.04(+0.27%)
May 14, 2007	14.98	15.25	14.86	14.93	927,500	-0.13(-0.86%)
May 11, 2007	14.94	15.21	14.68	15.06	1,477,600	+0.14(+0.94%)
May 10, 2007	15.05	15.26	14.85	14.92	1,692,400	-0.01(-0.07%)
May 09, 2007	15.04	15.04	14.84	14.93	2,046,400	-0.05(-0.33%)
May 08, 2007	14.85	15.00	14.63	14.98	746,800	-0.01(-0.07%)
May 07, 2007	15.02	15.19	14.90	14.99	558,800	-0.05(-0.33%)
May 04, 2007	15.15	15.36	14.81	15.04	694,100	-0.42(-2.72%)
May 03, 2007	15.12	15.57	15.12	15.46	875,400	+0.64(+4.32%)
May 02, 2007	14.56	14.97	14.56	14.82	347,100	+0.11(+0.75%)
May 01, 2007	14.01	14.91	14.01	14.71	1,147,900	+0.57(+4.03%)
Apr 30, 2007	14.28	14.48	14.12	14.14	1,051,200	-0.69(-4.65%)
Apr 27, 2007	14.74	14.89	14.61	14.83	329,300	+0.05(+0.34%)
Apr 26, 2007	14.96	15.01	14.72	14.78	522,400	-0.24(-1.60%)
Apr 25, 2007	14.57	15.04	14.57	15.02	732,900	+0.52(+3.59%)
Apr 24, 2007	14.53	14.70	14.41	14.50	676,600	-0.09(-0.62%)
Apr 23, 2007	14.78	14.78	14.50	14.59	456,300	-0.11(-0.75%)
Apr 20, 2007	14.71	14.78	14.63	14.70	384,500	+0.09(+0.62%)
Apr 19, 2007	14.30	14.66	14.21	14.61	597,800	+0.31(+2.17%)
Apr 18, 2007	14.15	14.30	14.11	14.30	829,000	+0.04(+0.28%)
Apr 17, 2007	14.27	14.28	14.14	14.26	684,400	+0.02(+0.14%)
Apr 16, 2007	14.30	14.35	14.02	14.24	674,500	+0.06(+0.42%)
Apr 13, 2007	14.00	14.22	13.76	14.18	725,800	+0.28(+2.01%)
Apr 12, 2007	15.20	15.20	13.80	13.90	556,000	+0.01(+0.07%)
Apr 11, 2007	14.08	14.13	13.81	13.89	795,700	-0.40(-2.80%)
Apr 10, 2007	14.05	14.50	14.05	14.29	808,700	+0.04(+0.28%)
Apr 09, 2007	14.10	14.34	13.93	14.25	691,800	+0.23(+1.64%)
Apr 05, 2007	13.91	14.35	13.83	14.02	1,118,000	+0.22(+1.59%)
Apr 04, 2007	13.90	13.93	13.71	13.80	544,900	-0.03(-0.22%)
Apr 03, 2007	13.50	13.95	13.40	13.83	853,500	+0.62(+4.69%)

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.