Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	17.90	18.22	17.76	17.89	28,833	+0.03(+0.16%)
Jun 28, 2007	17.90	17.91	17.83	17.86	57,773	-0.05(-0.26%)
Jun 27, 2007	17.21	18.09	17.12	17.90	121,930	+0.08(+0.47%)
Jun 26, 2007	17.72	17.90	17.62	17.82	136,720	+0.24(+1.39%)
Jun 25, 2007	17.07	17.59	17.07	17.58	156,722	+0.70(+4.12%)
Jun 22, 2007	16.82	17.19	16.64	16.88	155,339	+0.08(+0.50%)
Jun 21, 2007	16.97	17.00	16.59	16.80	96,502	-0.22(-1.27%)
Jun 20, 2007	17.52	17.52	16.87	17.01	45,750	-0.41(-2.37%)
Jun 19, 2007	17.95	17.95	17.39	17.43	83,096	-0.43(-2.42%)
Jun 18, 2007	18.14	18.28	17.72	17.86	141,933	-0.27(-1.50%)
Jun 15, 2007	18.00	18.34	18.00	18.13	69,264	+0.15(+0.84%)
Jun 14, 2007	18.34	18.34	17.86	17.98	47,985	+0.13(+0.74%)
Jun 13, 2007	17.77	18.05	17.74	17.85	30,642	+0.08(+0.48%)
Jun 12, 2007	18.01	18.01	17.72	17.76	49,900	-0.10(-0.58%)
Jun 11, 2007	17.86	17.95	17.77	17.87	12,235	+0.09(+0.53%)
Jun 08, 2007	18.12	18.17	17.74	17.77	30,855	-0.30(-1.66%)
Jun 07, 2007	18.05	18.65	17.93	18.07	65,859	-0.11(-0.62%)
Jun 06, 2007	18.59	18.68	18.02	18.19	75,222	-0.31(-1.68%)
Jun 05, 2007	18.41	18.63	18.23	18.50	46,708	+0.09(+0.51%)
Jun 04, 2007	18.23	18.69	18.14	18.40	172,469	+0.64(+3.60%)
Jun 01, 2007	17.40	17.90	17.48	17.76	80,542	+0.38(+2.16%)
May 31, 2007	16.96	17.41	16.94	17.39	32,770	+0.46(+2.72%)
May 30, 2007	16.86	17.20	16.85	16.93	52,347	+0.10(+0.61%)
May 29, 2007	16.90	17.15	16.72	16.82	63,306	-0.04(-0.22%)
May 25, 2007	16.55	16.91	16.54	16.86	87,032	+0.32(+1.93%)
May 24, 2007	17.13	17.39	15.74	16.54	319,084	-0.70(-4.09%)
May 23, 2007	17.29	18.09	17.13	17.25	173,533	-0.04(-0.22%)
May 22, 2007	17.44	17.57	17.13	17.28	70,541	-0.23(-1.29%)
May 21, 2007	17.86	18.00	17.27	17.51	65,646	-0.46(-2.56%)
May 18, 2007	17.20	17.98	16.92	17.97	202,260	+0.74(+4.31%)
May 17, 2007	16.59	17.27	16.35	17.23	53,517	+0.70(+4.27%)
May 16, 2007	16.31	16.59	16.12	16.52	46,601	+0.40(+2.51%)
May 15, 2007	15.84	16.34	15.61	16.12	52,772	+0.29(+1.84%)
May 14, 2007	15.66	15.97	15.28	15.83	47,346	+0.26(+1.69%)
May 11, 2007	15.19	15.70	15.19	15.56	53,624	+0.46(+3.05%)
May 10, 2007	14.96	15.16	14.94	15.10	49,687	+0.23(+1.58%)
May 09, 2007	14.76	15.09	14.74	14.87	75,329	+0.08(+0.51%)
May 08, 2007	14.99	15.03	14.71	14.79	120,654	-0.20(-1.32%)
May 07, 2007	14.78	15.07	14.57	14.99	168,319	+0.19(+1.27%)
May 04, 2007	15.05	15.08	14.50	14.80	238,009	-0.23(-1.56%)
May 03, 2007	14.80	15.20	14.75	15.04	96,608	+0.23(+1.59%)
May 02, 2007	14.92	14.93	14.71	14.80	81,500	-0.14(-0.94%)
May 01, 2007	14.71	15.13	14.41	14.94	224,497	+0.33(+2.25%)
Apr 30, 2007	14.30	15.10	14.30	14.62	189,705	+0.55(+3.87%)
Apr 27, 2007	14.29	14.41	14.07	14.07	264,289	-0.22(-1.51%)
Apr 26, 2007	15.45	15.45	14.25	14.29	594,333	-1.16(-7.49%)
Apr 25, 2007	15.82	16.10	15.44	15.44	91,075	-0.33(-2.09%)
Apr 24, 2007	16.13	16.21	15.70	15.77	77,350	-0.22(-1.35%)
Apr 23, 2007	15.87	15.99	15.78	15.99	8,298	+0.10(+0.65%)
Apr 20, 2007	15.58	16.17	15.58	15.88	25,428	+0.20(+1.26%)
Apr 19, 2007	15.97	16.01	15.66	15.69	75,329	-0.28(-1.77%)
Apr 18, 2007	15.99	16.15	15.91	15.97	33,515	-0.06(-0.35%)
Apr 17, 2007	15.97	16.34	15.93	16.02	61,710	+0.09(+0.59%)
Apr 16, 2007	15.94	16.02	15.93	15.93	11,278	-0.07(-0.41%)
Apr 13, 2007	16.06	16.07	15.98	16.00	11,065	-0.07(-0.41%)
Apr 12, 2007	16.02	16.21	15.98	16.06	151,402	+0.08(+0.47%)
Apr 11, 2007	16.01	16.07	15.98	15.99	42,452	+0.01(+0.06%)
Apr 10, 2007	15.98	16.02	15.88	15.98	32,663	+0.00(+0.00%)
Apr 09, 2007	15.84	16.02	15.73	15.98	144,380	+0.23(+1.49%)
Apr 05, 2007	15.68	15.86	15.66	15.74	96,927	+0.09(+0.60%)
Apr 04, 2007	15.67	15.79	15.07	15.65	66,498	+0.05(+0.30%)
Apr 03, 2007	16.04	16.04	15.37	15.60	132,038	-0.44(-2.75%)

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.