Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	18.65	18.97	18.27	18.51	747,899	-0.12(-0.64%)
Jun 28, 2007	18.57	18.71	18.45	18.63	537,682	+0.04(+0.24%)
Jun 27, 2007	18.56	18.71	17.82	18.59	1,074,668	-0.06(-0.32%)
Jun 26, 2007	19.41	19.57	18.41	18.65	964,529	-0.96(-4.90%)
Jun 25, 2007	19.01	19.67	18.96	19.61	1,044,885	+0.63(+3.34%)
Jun 22, 2007	19.14	19.17	18.54	18.97	594,690	-0.30(-1.55%)
Jun 21, 2007	18.38	19.38	18.02	19.27	1,186,496	+0.88(+4.78%)
Jun 20, 2007	19.11	19.12	18.27	18.39	862,595	-0.46(-2.45%)
Jun 19, 2007	18.10	19.15	17.96	18.85	1,207,177	+0.75(+4.16%)
Jun 18, 2007	18.27	18.27	17.86	18.10	441,022	+0.03(+0.16%)
Jun 15, 2007	18.12	18.25	17.84	18.07	461,678	+0.21(+1.17%)
Jun 14, 2007	18.11	18.18	17.78	17.86	520,427	+0.06(+0.34%)
Jun 13, 2007	17.81	18.04	17.59	17.80	457,117	+0.17(+0.97%)
Jun 12, 2007	17.91	18.08	17.42	17.63	1,470,476	+0.31(+1.76%)
Jun 11, 2007	17.14	17.73	17.05	17.33	1,031,810	+0.37(+2.15%)
Jun 08, 2007	16.65	17.00	16.42	16.96	432,072	+0.18(+1.07%)
Jun 07, 2007	16.89	17.07	16.55	16.78	470,927	-0.07(-0.40%)
Jun 06, 2007	17.00	17.13	16.70	16.85	403,532	-0.29(-1.70%)
Jun 05, 2007	16.89	17.20	16.67	17.14	456,770	+0.25(+1.50%)
Jun 04, 2007	17.15	17.33	16.64	16.89	664,164	-0.43(-2.50%)
Jun 01, 2007	17.26	17.78	17.26	17.32	827,029	+0.07(+0.43%)
May 31, 2007	17.13	17.58	16.93	17.24	779,676	+0.33(+1.94%)
May 30, 2007	16.39	17.32	16.34	16.92	1,558,825	+0.57(+3.51%)
May 29, 2007	16.10	16.48	15.93	16.34	763,677	+0.38(+2.38%)
May 25, 2007	16.04	16.21	15.58	15.96	870,549	-0.14(-0.88%)
May 24, 2007	15.28	16.39	15.28	16.10	1,161,724	+0.63(+4.05%)
May 23, 2007	15.95	16.04	15.41	15.48	711,219	-0.56(-3.49%)
May 22, 2007	16.03	16.09	15.69	16.04	582,670	-0.07(-0.42%)
May 21, 2007	16.03	16.55	15.96	16.10	769,484	-0.01(-0.05%)
May 18, 2007	15.63	16.19	15.63	16.11	656,001	+0.45(+2.90%)
May 17, 2007	15.69	15.78	15.38	15.66	1,020,031	-0.12(-0.76%)
May 16, 2007	15.14	16.07	15.13	15.78	1,786,600	+0.76(+5.06%)
May 15, 2007	16.39	16.49	14.85	15.02	2,247,823	-1.42(-8.66%)
May 14, 2007	16.94	17.00	16.30	16.44	576,113	-0.54(-3.20%)
May 11, 2007	16.41	17.04	16.40	16.98	671,690	+0.17(+1.02%)
May 10, 2007	17.19	17.29	16.43	16.81	743,688	-0.60(-3.47%)
May 09, 2007	17.12	17.54	17.00	17.42	545,823	+0.11(+0.65%)
May 08, 2007	17.54	17.65	16.65	17.30	792,620	-0.46(-2.60%)
May 07, 2007	17.52	17.93	17.52	17.77	402,765	+0.10(+0.55%)
May 04, 2007	17.93	17.95	17.53	17.67	301,975	-0.28(-1.54%)
May 03, 2007	17.90	18.03	17.65	17.95	464,434	+0.01(+0.04%)
May 02, 2007	17.51	17.97	17.51	17.94	580,094	+0.35(+1.99%)
May 01, 2007	18.04	18.25	17.10	17.59	1,016,305	-0.50(-2.76%)
Apr 30, 2007	17.23	18.61	17.23	18.09	2,672,316	+1.13(+6.64%)
Apr 27, 2007	19.59	20.02	16.54	16.96	4,736,834	-1.45(-7.86%)
Apr 26, 2007	18.14	18.48	17.91	18.41	1,577,645	+0.54(+3.05%)
Apr 25, 2007	17.79	18.36	17.68	17.86	1,522,037	+0.24(+1.35%)
Apr 24, 2007	17.13	17.84	17.00	17.62	1,683,824	+0.46(+2.69%)
Apr 23, 2007	15.89	17.33	15.89	17.16	1,696,845	+1.21(+7.57%)
Apr 20, 2007	16.74	17.01	15.94	15.95	1,094,673	-0.60(-3.65%)
Apr 19, 2007	15.66	17.14	15.56	16.56	2,313,231	+0.75(+4.76%)
Apr 18, 2007	15.70	15.91	15.43	15.81	705,219	+0.10(+0.62%)
Apr 17, 2007	15.95	16.03	15.59	15.71	925,475	-0.13(-0.82%)
Apr 16, 2007	15.92	16.18	15.55	15.84	1,389,092	-0.20(-1.23%)
Apr 13, 2007	16.65	16.65	15.10	16.04	3,111,755	-0.83(-4.91%)
Apr 12, 2007	16.36	16.91	16.19	16.86	1,023,524	+0.41(+2.49%)
Apr 11, 2007	16.44	16.72	16.24	16.45	1,596,595	+0.14(+0.87%)
Apr 10, 2007	16.92	16.97	16.05	16.31	1,972,445	-0.63(-3.74%)
Apr 09, 2007	17.82	17.84	16.89	16.95	995,662	-0.57(-3.24%)
Apr 05, 2007	17.56	18.06	17.48	17.51	881,467	-0.10(-0.59%)
Apr 04, 2007	17.42	17.68	17.22	17.62	786,274	+0.12(+0.68%)
Apr 03, 2007	16.90	17.59	16.87	17.50	1,385,710	+0.66(+3.94%)

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.