Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	31.88	32.47	31.47	31.88	3,893,234	-0.01(-0.02%)
Jun 28, 2007	32.35	32.57	31.83	31.88	5,223,582	-0.33(-1.02%)
Jun 27, 2007	31.44	32.32	30.96	32.21	9,670,943	+0.49(+1.55%)
Jun 26, 2007	32.56	33.00	31.59	31.72	3,780,817	-0.65(-2.01%)
Jun 25, 2007	32.77	32.94	32.16	32.37	9,162,450	-0.15(-0.45%)
Jun 22, 2007	33.40	33.41	32.41	32.52	9,919,772	-0.84(-2.53%)
Jun 21, 2007	33.26	33.49	32.50	33.36	4,263,221	+0.15(+0.44%)
Jun 20, 2007	34.51	34.57	33.09	33.22	4,040,862	-1.12(-3.26%)
Jun 19, 2007	34.61	34.74	34.16	34.34	4,944,367	-0.41(-1.17%)
Jun 18, 2007	35.17	35.19	34.52	34.74	2,059,229	-0.30(-0.85%)
Jun 15, 2007	34.50	35.22	34.28	35.04	4,550,779	+0.83(+2.42%)
Jun 14, 2007	34.05	34.51	33.75	34.21	3,239,862	+0.48(+1.41%)
Jun 13, 2007	33.36	34.01	33.29	33.74	5,505,014	+0.45(+1.36%)
Jun 12, 2007	32.70	33.60	32.53	33.29	14,642,566	+0.45(+1.38%)
Jun 11, 2007	32.57	33.30	32.47	32.83	2,913,438	+0.38(+1.18%)
Jun 08, 2007	31.69	32.60	31.54	32.45	4,741,965	+0.77(+2.42%)
Jun 07, 2007	32.57	32.91	31.34	31.68	5,825,258	-1.15(-3.50%)
Jun 06, 2007	33.22	33.41	32.66	32.83	3,795,554	-0.84(-2.50%)
Jun 05, 2007	34.17	34.28	33.46	33.68	2,926,478	-0.41(-1.19%)
Jun 04, 2007	34.11	34.48	33.85	34.08	3,195,000	+0.02(+0.04%)
Jun 01, 2007	33.71	34.47	33.57	34.07	5,327,098	+17.22(+102.21%)
May 31, 2007	16.81	17.00	16.64	16.85	5,575,367	+0.30(+1.83%)
May 30, 2007	16.10	16.58	16.07	16.55	5,526,663	+0.41(+2.52%)
May 29, 2007	16.17	16.32	16.09	16.14	3,997,630	+0.07(+0.44%)
May 25, 2007	16.10	16.28	15.93	16.07	3,876,410	+0.06(+0.38%)
May 24, 2007	16.46	16.52	15.93	16.01	6,052,253	-0.41(-2.50%)
May 23, 2007	16.42	16.56	16.34	16.42	4,369,634	-0.06(-0.34%)
May 22, 2007	16.71	16.76	16.46	16.47	4,748,094	-0.23(-1.37%)
May 21, 2007	16.54	16.74	16.40	16.70	5,197,460	+0.22(+1.34%)
May 18, 2007	16.12	16.58	16.09	16.48	6,338,356	+0.41(+2.58%)
May 17, 2007	15.87	16.12	15.86	16.07	3,888,930	+0.11(+0.72%)
May 16, 2007	16.15	16.22	15.64	15.95	11,470,649	-0.11(-0.72%)
May 15, 2007	16.19	16.44	16.04	16.07	6,774,193	-0.05(-0.30%)
May 14, 2007	16.14	16.30	16.05	16.11	6,044,785	-0.03(-0.18%)
May 11, 2007	16.20	16.28	16.05	16.14	7,647,969	-0.06(-0.37%)
May 10, 2007	16.51	16.67	16.12	16.20	7,323,369	-0.30(-1.82%)
May 09, 2007	16.06	16.59	16.06	16.50	9,074,171	+0.44(+2.74%)
May 08, 2007	16.06	16.22	15.97	16.06	5,135,683	-0.03(-0.20%)
May 07, 2007	16.03	16.21	16.04	16.09	3,927,532	+0.06(+0.39%)
May 04, 2007	15.57	16.06	15.62	16.03	5,889,212	+0.47(+2.99%)
May 03, 2007	15.53	15.69	15.49	15.57	5,623,951	+0.19(+1.23%)
May 02, 2007	15.48	16.02	15.28	15.38	10,324,557	+0.12(+0.79%)
May 01, 2007	15.27	15.29	15.03	15.26	8,756,744	+0.12(+0.78%)
Apr 30, 2007	15.12	15.38	15.10	15.14	7,459,521	+0.02(+0.10%)
Apr 27, 2007	15.31	15.33	15.03	15.12	6,307,318	-0.27(-1.78%)
Apr 26, 2007	15.26	15.48	15.24	15.40	3,738,694	+0.12(+0.80%)
Apr 25, 2007	15.27	15.36	15.23	15.27	4,618,437	+0.01(+0.08%)
Apr 24, 2007	15.21	15.27	15.16	15.26	2,128,543	+0.06(+0.37%)
Apr 23, 2007	14.94	15.24	14.92	15.21	3,167,222	+0.27(+1.78%)
Apr 20, 2007	15.09	15.25	14.92	14.94	3,675,313	-0.12(-0.76%)
Apr 19, 2007	15.08	15.12	15.00	15.05	1,665,641	-0.08(-0.55%)
Apr 18, 2007	15.05	15.23	15.01	15.14	2,507,551	+0.03(+0.20%)
Apr 17, 2007	15.15	15.31	15.00	15.11	4,047,774	+0.01(+0.04%)
Apr 16, 2007	14.98	15.13	14.97	15.10	3,395,445	+0.16(+1.04%)
Apr 13, 2007	14.90	14.98	14.74	14.94	2,738,683	+0.12(+0.80%)
Apr 12, 2007	14.84	14.93	14.69	14.83	8,268,505	-0.01(-0.08%)
Apr 11, 2007	14.83	14.89	14.72	14.84	4,027,575	+0.05(+0.32%)
Apr 10, 2007	14.71	14.82	14.69	14.79	6,461,206	+0.10(+0.68%)
Apr 09, 2007	14.35	14.83	14.33	14.69	9,502,970	+0.51(+3.58%)
Apr 05, 2007	14.09	14.31	14.04	14.18	3,598,778	+0.07(+0.49%)
Apr 04, 2007	14.09	14.12	13.97	14.11	2,248,524	+0.05(+0.35%)
Apr 03, 2007	14.16	14.19	14.06	14.06	3,086,365	-0.03(-0.20%)

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.