Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	20.09	20.19	19.73	19.92	247,565	-0.05(-0.23%)
Jun 28, 2007	19.95	20.24	19.77	19.97	121,993	+0.05(+0.23%)
Jun 27, 2007	19.79	19.92	19.59	19.92	161,516	-0.05(-0.23%)
Jun 26, 2007	20.03	20.10	19.70	19.97	137,864	+0.01(+0.03%)
Jun 25, 2007	20.01	20.10	19.81	19.96	191,703	-0.05(-0.26%)
Jun 22, 2007	19.92	20.01	19.72	20.01	191,236	+0.01(+0.06%)
Jun 21, 2007	19.70	20.04	19.59	20.00	80,291	+0.22(+1.14%)
Jun 20, 2007	20.57	20.63	19.70	19.77	100,986	-0.74(-3.60%)
Jun 19, 2007	20.26	20.60	19.99	20.51	82,003	+0.25(+1.24%)
Jun 18, 2007	20.51	20.56	20.16	20.26	111,256	-0.17(-0.82%)
Jun 15, 2007	21.21	21.21	20.40	20.43	329,101	+0.46(+2.28%)
Jun 14, 2007	18.96	20.10	18.96	19.97	205,085	+1.16(+6.15%)
Jun 13, 2007	18.31	18.82	18.30	18.82	46,836	+0.57(+3.13%)
Jun 12, 2007	18.44	18.44	18.17	18.25	82,003	-0.23(-1.25%)
Jun 11, 2007	18.73	18.73	18.29	18.48	67,376	-0.29(-1.54%)
Jun 08, 2007	18.73	18.94	18.61	18.77	75,778	+0.12(+0.65%)
Jun 07, 2007	18.83	18.83	18.50	18.64	94,607	-0.26(-1.39%)
Jun 06, 2007	18.92	19.00	18.56	18.91	80,602	-0.16(-0.84%)
Jun 05, 2007	19.14	19.18	18.84	19.07	70,955	-0.21(-1.10%)
Jun 04, 2007	19.32	19.39	19.08	19.28	204,307	-0.04(-0.23%)
Jun 01, 2007	19.43	19.68	19.21	19.32	221,735	+0.02(+0.10%)
May 31, 2007	19.34	19.41	19.09	19.31	83,559	+0.08(+0.40%)
May 30, 2007	19.15	19.95	18.92	19.23	121,837	+0.08(+0.40%)
May 29, 2007	19.07	19.31	18.93	19.15	60,062	+0.12(+0.61%)
May 25, 2007	18.69	19.15	18.69	19.04	76,556	+0.42(+2.28%)
May 24, 2007	19.06	19.09	18.44	18.61	135,997	-0.51(-2.66%)
May 23, 2007	19.32	19.33	19.08	19.12	100,208	-0.13(-0.67%)
May 22, 2007	19.12	19.30	19.02	19.25	134,752	+0.01(+0.07%)
May 21, 2007	18.68	19.41	18.68	19.23	124,794	+0.33(+1.77%)
May 18, 2007	19.28	19.38	18.68	18.90	402,390	-0.37(-1.93%)
May 17, 2007	19.30	19.42	19.20	19.27	152,024	-0.04(-0.20%)
May 16, 2007	19.22	19.38	19.07	19.31	70,799	+0.10(+0.50%)
May 15, 2007	19.33	19.48	19.07	19.22	201,973	-0.17(-0.89%)
May 14, 2007	19.47	19.47	19.17	19.39	150,779	-0.08(-0.43%)
May 11, 2007	18.95	19.50	18.19	19.47	119,503	+0.67(+3.55%)
May 10, 2007	19.27	19.27	18.79	18.80	109,389	-0.56(-2.89%)
May 09, 2007	19.07	19.45	18.96	19.36	63,641	+0.24(+1.28%)
May 08, 2007	19.32	19.32	18.73	19.12	123,238	-0.26(-1.36%)
May 07, 2007	19.39	19.70	19.19	19.38	89,938	+0.02(+0.10%)
May 04, 2007	18.82	19.50	18.71	19.36	107,988	+0.55(+2.94%)
May 03, 2007	18.89	18.89	18.55	18.81	146,578	-0.08(-0.44%)
May 02, 2007	18.56	19.07	18.35	18.89	146,267	+0.33(+1.77%)
May 01, 2007	17.64	18.62	17.59	18.57	205,863	+0.93(+5.25%)
Apr 30, 2007	18.42	18.42	17.58	17.64	205,707	-0.71(-3.85%)
Apr 27, 2007	18.73	18.80	18.17	18.35	128,839	-0.45(-2.39%)
Apr 26, 2007	18.09	18.87	18.09	18.80	137,397	+0.77(+4.28%)
Apr 25, 2007	17.85	18.23	17.77	18.03	66,287	+0.18(+1.01%)
Apr 24, 2007	18.04	18.04	17.60	17.85	164,784	-0.19(-1.07%)
Apr 23, 2007	18.25	18.25	17.90	18.04	105,499	-0.19(-1.02%)
Apr 20, 2007	18.16	18.25	17.67	18.23	70,034	+0.51(+2.87%)
Apr 19, 2007	17.47	17.81	17.39	17.72	88,071	+0.07(+0.40%)
Apr 18, 2007	17.76	17.84	17.45	17.65	86,515	-0.17(-0.97%)
Apr 17, 2007	17.35	17.83	17.24	17.82	141,288	+0.46(+2.63%)
Apr 16, 2007	17.35	17.43	17.32	17.36	121,059	+0.01(+0.07%)
Apr 13, 2007	17.34	17.35	17.09	17.35	63,641	+0.03(+0.19%)
Apr 12, 2007	16.79	17.34	16.79	17.32	73,911	+0.48(+2.86%)
Apr 11, 2007	17.22	17.22	16.61	16.84	147,667	-0.35(-2.02%)
Apr 10, 2007	16.88	17.34	16.88	17.18	51,660	+0.28(+1.63%)
Apr 09, 2007	16.90	16.94	16.64	16.91	206,952	-0.01(-0.04%)
Apr 05, 2007	16.73	17.14	16.63	16.91	59,596	+0.19(+1.11%)
Apr 04, 2007	17.26	17.26	16.61	16.73	170,852	-0.52(-3.02%)
Apr 03, 2007	16.55	17.38	16.55	17.25	257,368	+0.76(+4.64%)

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.