Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	19.71	19.81	19.42	19.49	205,533	-0.18(-0.90%)
Jun 28, 2007	19.70	19.78	19.59	19.67	380,763	-0.03(-0.14%)
Jun 27, 2007	19.50	19.78	19.42	19.70	307,491	+0.12(+0.62%)
Jun 26, 2007	19.87	20.04	19.56	19.58	1,052,324	-0.18(-0.90%)
Jun 25, 2007	19.58	19.99	19.56	19.75	270,115	+0.17(+0.86%)
Jun 22, 2007	19.70	19.95	19.48	19.59	264,826	-0.19(-0.95%)
Jun 21, 2007	20.57	20.66	19.72	19.77	423,613	-0.78(-3.82%)
Jun 20, 2007	20.62	21.08	20.52	20.56	332,507	-0.06(-0.27%)
Jun 19, 2007	21.08	21.21	20.53	20.61	373,282	-0.93(-4.34%)
Jun 18, 2007	21.25	21.64	21.06	21.55	118,041	+0.29(+1.36%)
Jun 15, 2007	21.64	21.66	21.13	21.26	310,140	-0.05(-0.22%)
Jun 14, 2007	21.05	21.63	21.04	21.30	74,913	+0.07(+0.35%)
Jun 13, 2007	20.75	21.44	20.62	21.23	101,346	+0.50(+2.39%)
Jun 12, 2007	21.18	21.21	20.59	20.73	117,185	-0.51(-2.42%)
Jun 11, 2007	21.05	21.39	21.02	21.25	89,542	+0.12(+0.58%)
Jun 08, 2007	21.17	21.37	21.01	21.13	137,307	-0.12(-0.57%)
Jun 07, 2007	21.50	21.86	21.18	21.25	196,696	-0.44(-2.02%)
Jun 06, 2007	21.91	22.01	21.49	21.69	156,861	-0.38(-1.74%)
Jun 05, 2007	21.73	22.58	21.53	22.07	414,854	+0.27(+1.24%)
Jun 04, 2007	21.87	22.10	21.69	21.80	271,257	+0.01(+0.04%)
Jun 01, 2007	21.51	22.05	21.02	21.79	626,521	+0.40(+1.88%)
May 31, 2007	21.29	21.39	20.83	21.39	486,669	+0.27(+1.28%)
May 30, 2007	20.56	21.14	20.51	21.12	158,913	+0.36(+1.71%)
May 29, 2007	20.82	20.82	20.56	20.76	81,453	+0.07(+0.32%)
May 25, 2007	20.56	20.96	20.56	20.70	133,101	+0.22(+1.10%)
May 24, 2007	20.78	20.97	20.44	20.47	171,948	-0.36(-1.70%)
May 23, 2007	20.87	21.02	20.60	20.83	249,610	+0.04(+0.18%)
May 22, 2007	20.14	20.87	20.05	20.79	262,376	+0.53(+2.63%)
May 21, 2007	19.58	20.28	19.36	20.26	181,799	+0.84(+4.33%)
May 18, 2007	19.33	19.49	19.17	19.42	169,873	+0.16(+0.82%)
May 17, 2007	19.68	19.68	19.16	19.26	160,904	-0.41(-2.09%)
May 16, 2007	19.85	19.88	19.36	19.67	110,484	-0.07(-0.38%)
May 15, 2007	19.89	20.16	19.66	19.74	195,167	-0.04(-0.19%)
May 14, 2007	20.41	20.41	19.73	19.78	281,496	-0.69(-3.38%)
May 11, 2007	20.16	20.56	19.92	20.47	183,403	+0.38(+1.91%)
May 10, 2007	21.08	21.09	20.07	20.09	299,153	-1.06(-4.99%)
May 09, 2007	21.28	21.28	21.04	21.15	254,082	-0.20(-0.92%)
May 08, 2007	21.39	21.39	21.15	21.34	264,008	-0.13(-0.61%)
May 07, 2007	21.66	21.77	21.38	21.47	239,663	-0.14(-0.65%)
May 04, 2007	21.56	21.69	21.38	21.61	235,523	+0.16(+0.74%)
May 03, 2007	21.87	21.87	21.30	21.45	396,785	-0.46(-2.09%)
May 02, 2007	21.66	21.97	21.66	21.91	271,637	+0.18(+0.82%)
May 01, 2007	21.30	21.77	21.08	21.73	406,619	+0.40(+1.88%)
Apr 30, 2007	21.49	21.75	21.25	21.33	472,042	-0.21(-0.95%)
Apr 27, 2007	23.01	23.02	21.16	21.54	1,064,353	-1.33(-5.80%)
Apr 26, 2007	23.68	23.68	22.85	22.87	364,773	-0.73(-3.09%)
Apr 25, 2007	23.43	24.05	23.06	23.59	275,038	+0.29(+1.24%)
Apr 24, 2007	23.21	23.46	23.01	23.30	144,918	+0.09(+0.40%)
Apr 23, 2007	23.77	23.77	22.94	23.21	270,162	-0.55(-2.32%)
Apr 20, 2007	24.13	24.45	23.71	23.76	288,159	-0.07(-0.27%)
Apr 19, 2007	24.98	24.98	23.78	23.83	336,168	-1.21(-4.82%)
Apr 18, 2007	25.23	25.23	24.72	25.03	382,252	-0.19(-0.74%)
Apr 17, 2007	25.20	25.23	24.72	25.22	370,938	+0.03(+0.11%)
Apr 16, 2007	24.80	25.21	24.72	25.19	212,691	+0.51(+2.08%)
Apr 13, 2007	24.34	24.80	24.29	24.68	317,348	+0.32(+1.30%)
Apr 12, 2007	23.76	24.58	23.61	24.36	516,058	+0.50(+2.08%)
Apr 11, 2007	23.84	24.07	23.73	23.86	317,734	-0.04(-0.16%)
Apr 10, 2007	23.33	24.24	23.28	23.90	299,630	+0.52(+2.24%)
Apr 09, 2007	23.17	23.56	23.17	23.38	220,971	+0.24(+1.05%)
Apr 05, 2007	22.96	23.18	22.83	23.14	140,266	+0.03(+0.12%)
Apr 04, 2007	23.08	23.28	22.88	23.11	126,257	+0.07(+0.28%)
Apr 03, 2007	23.06	23.16	22.89	23.04	209,891	+0.00(+0.00%)

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.