Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	17.57	17.87	17.50	17.83	373,117	+0.21(+1.19%)
Jun 28, 2007	17.50	17.91	17.49	17.62	612,967	-0.03(-0.18%)
Jun 27, 2007	16.87	17.67	16.80	17.66	523,198	+0.45(+2.62%)
Jun 26, 2007	17.36	17.39	16.80	17.21	498,369	-0.11(-0.65%)
Jun 25, 2007	17.50	17.71	17.32	17.32	376,029	-0.59(-3.28%)
Jun 22, 2007	17.81	18.00	17.59	17.91	326,667	-0.06(-0.36%)
Jun 21, 2007	17.72	17.99	17.54	17.97	356,044	+0.12(+0.68%)
Jun 20, 2007	18.26	18.28	17.83	17.85	343,547	-0.42(-2.29%)
Jun 19, 2007	17.96	18.32	17.95	18.27	359,971	+0.02(+0.13%)
Jun 18, 2007	18.20	18.36	18.11	18.24	366,690	-0.06(-0.35%)
Jun 15, 2007	18.18	18.31	18.07	18.31	436,121	+0.14(+0.75%)
Jun 14, 2007	17.99	18.25	17.98	18.17	253,585	+0.22(+1.21%)
Jun 13, 2007	17.87	18.03	17.76	17.95	329,984	+0.16(+0.90%)
Jun 12, 2007	17.89	18.10	17.75	17.79	353,501	-0.39(-2.12%)
Jun 11, 2007	18.16	18.48	18.03	18.18	340,756	+0.10(+0.53%)
Jun 08, 2007	18.09	18.21	17.61	18.08	767,219	-0.09(-0.49%)
Jun 07, 2007	18.55	18.87	18.09	18.17	734,444	-0.81(-4.28%)
Jun 06, 2007	19.12	19.21	18.81	18.98	317,741	-0.51(-2.64%)
Jun 05, 2007	19.29	19.53	19.06	19.50	381,140	+0.06(+0.33%)
Jun 04, 2007	19.22	19.47	18.97	19.43	416,733	+0.14(+0.71%)
Jun 01, 2007	19.03	19.30	18.95	19.30	387,705	+0.46(+2.43%)
May 31, 2007	18.58	18.89	18.58	18.84	521,837	+0.41(+2.23%)
May 30, 2007	18.30	18.46	18.12	18.43	298,584	+0.00(+0.00%)
May 29, 2007	18.78	18.79	18.36	18.43	194,577	-0.13(-0.69%)
May 25, 2007	18.50	18.61	18.26	18.56	547,168	+0.41(+2.26%)
May 24, 2007	19.05	19.17	18.12	18.15	576,997	-0.85(-4.48%)
May 23, 2007	19.17	19.23	18.83	19.00	442,277	+0.17(+0.90%)
May 22, 2007	19.31	19.35	18.80	18.83	417,165	-0.59(-3.02%)
May 21, 2007	19.34	19.54	19.25	19.42	464,607	+0.17(+0.88%)
May 18, 2007	19.15	19.39	19.13	19.25	416,544	+0.29(+1.53%)
May 17, 2007	19.20	19.22	18.73	18.96	711,438	-0.27(-1.42%)
May 16, 2007	19.36	19.64	19.05	19.23	554,847	+0.01(+0.04%)
May 15, 2007	19.25	19.65	19.18	19.22	453,376	+0.10(+0.55%)
May 14, 2007	19.22	19.49	18.59	19.12	778,330	-0.36(-1.86%)
May 11, 2007	19.37	19.50	19.33	19.48	310,653	+0.23(+1.17%)
May 10, 2007	19.41	19.63	19.07	19.26	430,716	-0.69(-3.47%)
May 09, 2007	19.78	20.09	19.73	19.95	257,137	-0.02(-0.12%)
May 08, 2007	19.62	20.11	19.57	19.97	405,953	+0.01(+0.04%)
May 07, 2007	20.05	20.20	19.87	19.96	333,452	-0.02(-0.08%)
May 04, 2007	20.28	20.49	19.88	19.98	348,842	+0.01(+0.04%)
May 03, 2007	19.81	20.10	19.69	19.97	186,403	+0.31(+1.55%)
May 02, 2007	19.28	19.75	19.19	19.67	350,004	+0.36(+1.87%)
May 01, 2007	19.25	19.42	19.00	19.30	331,007	+0.06(+0.29%)
Apr 30, 2007	19.46	19.67	19.21	19.25	144,455	-0.29(-1.48%)
Apr 27, 2007	19.41	19.68	19.39	19.54	216,421	+0.14(+0.75%)
Apr 26, 2007	19.70	19.75	19.10	19.39	483,144	-0.57(-2.86%)
Apr 25, 2007	20.02	20.10	19.83	19.96	333,227	+0.10(+0.49%)
Apr 24, 2007	20.29	20.38	19.71	19.87	345,371	-0.34(-1.67%)
Apr 23, 2007	20.43	20.57	20.15	20.20	259,493	-0.13(-0.63%)
Apr 20, 2007	20.61	20.74	20.29	20.33	318,610	+0.24(+1.20%)
Apr 19, 2007	20.30	20.41	19.97	20.09	509,325	-0.55(-2.69%)
Apr 18, 2007	20.57	20.73	20.41	20.65	260,207	-0.02(-0.12%)
Apr 17, 2007	20.93	20.93	20.53	20.67	496,218	-0.42(-1.98%)
Apr 16, 2007	20.85	21.14	20.73	21.09	475,158	+0.25(+1.20%)
Apr 13, 2007	20.50	20.86	20.37	20.84	333,806	+0.48(+2.37%)
Apr 12, 2007	20.08	20.41	20.08	20.36	268,979	+0.06(+0.28%)
Apr 11, 2007	20.55	20.61	20.15	20.30	365,915	-0.12(-0.59%)
Apr 10, 2007	20.54	20.57	20.28	20.42	277,838	+0.09(+0.43%)
Apr 09, 2007	20.29	20.61	20.28	20.33	357,322	-0.01(-0.04%)
Apr 05, 2007	20.17	20.43	20.14	20.34	747,488	-0.28(-1.36%)
Apr 04, 2007	20.01	20.69	19.90	20.62	835,242	+0.46(+2.27%)
Apr 03, 2007	19.78	20.28	19.75	20.16	526,735	+0.39(+1.95%)

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.