Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	18.01	18.49	17.52	18.00	59,032	-0.01(-0.05%)
Jun 28, 2007	17.50	18.25	17.41	18.01	178,352	+1.32(+7.94%)
Jun 27, 2007	15.89	16.86	15.68	16.68	84,136	+0.78(+4.90%)
Jun 26, 2007	15.60	15.91	15.26	15.90	99,582	+0.35(+2.24%)
Jun 25, 2007	16.70	16.73	15.22	15.55	189,879	-1.28(-7.58%)
Jun 22, 2007	16.69	17.35	16.62	16.83	48,310	-0.01(-0.08%)
Jun 21, 2007	16.96	17.07	16.69	16.84	34,024	-0.15(-0.90%)
Jun 20, 2007	17.48	17.48	16.97	16.99	37,434	-0.55(-3.11%)
Jun 19, 2007	17.37	17.56	16.91	17.54	32,406	+0.13(+0.77%)
Jun 18, 2007	18.06	18.57	17.32	17.41	69,281	-0.30(-1.67%)
Jun 15, 2007	17.64	18.07	17.58	17.70	55,984	+0.20(+1.17%)
Jun 14, 2007	17.14	17.97	17.14	17.50	82,356	+0.49(+2.85%)
Jun 13, 2007	16.76	17.32	16.68	17.01	67,829	+0.32(+1.93%)
Jun 12, 2007	17.14	17.14	16.46	16.69	178,233	-0.63(-3.62%)
Jun 11, 2007	17.98	17.98	17.27	17.32	81,333	-0.47(-2.67%)
Jun 08, 2007	17.75	18.17	17.34	17.79	99,534	-0.06(-0.35%)
Jun 07, 2007	18.14	18.74	17.38	17.85	221,318	-0.32(-1.77%)
Jun 06, 2007	19.65	19.68	18.03	18.18	271,790	-1.90(-9.45%)
Jun 05, 2007	21.12	21.29	19.46	20.07	173,410	-1.20(-5.64%)
Jun 04, 2007	21.30	21.75	20.93	21.27	126,600	-0.03(-0.13%)
Jun 01, 2007	20.25	21.48	20.17	21.30	210,682	+1.18(+5.87%)
May 31, 2007	20.48	20.48	19.62	20.12	77,742	-0.01(-0.04%)
May 30, 2007	20.72	20.76	19.87	20.13	150,806	-0.78(-3.72%)
May 29, 2007	18.53	20.91	18.41	20.90	333,379	+2.52(+13.73%)
May 25, 2007	17.70	18.38	17.70	18.38	44,495	+0.66(+3.74%)
May 24, 2007	18.13	18.18	17.63	17.72	64,219	-0.53(-2.89%)
May 23, 2007	18.95	19.17	18.23	18.25	66,823	-0.52(-2.77%)
May 22, 2007	18.24	18.98	17.95	18.77	88,685	+0.82(+4.59%)
May 21, 2007	18.33	18.43	17.87	17.94	54,606	-0.31(-1.72%)
May 18, 2007	18.34	18.69	18.18	18.26	49,237	-0.03(-0.15%)
May 17, 2007	17.99	18.48	17.67	18.28	70,295	+0.11(+0.59%)
May 16, 2007	18.62	19.21	18.12	18.18	96,072	-0.58(-3.10%)
May 15, 2007	19.48	19.56	18.61	18.76	95,519	-0.58(-3.01%)
May 14, 2007	20.45	20.45	19.24	19.34	199,306	+0.86(+4.65%)
May 11, 2007	17.63	18.91	17.06	18.48	165,363	+0.60(+3.35%)
May 10, 2007	18.42	18.48	17.72	17.88	79,741	-0.54(-2.92%)
May 09, 2007	18.52	18.56	18.07	18.42	60,073	-0.04(-0.19%)
May 08, 2007	18.79	18.79	17.72	18.45	239,471	-0.36(-1.90%)
May 07, 2007	19.51	19.82	18.48	18.81	185,971	-0.69(-3.53%)
May 04, 2007	19.24	20.05	18.84	19.50	241,031	-1.19(-5.75%)
May 03, 2007	21.04	21.37	20.47	20.69	47,884	-0.37(-1.74%)
May 02, 2007	20.59	21.38	20.36	21.06	47,805	+0.43(+2.08%)
May 01, 2007	20.95	20.97	20.20	20.63	139,281	+0.50(+2.49%)
Apr 30, 2007	19.11	20.40	19.03	20.13	171,276	+0.93(+4.85%)
Apr 27, 2007	18.94	19.43	18.59	19.20	69,593	-0.15(-0.79%)
Apr 26, 2007	20.23	20.65	18.52	19.35	202,770	-0.94(-4.63%)
Apr 25, 2007	23.93	23.93	20.16	20.29	333,400	-1.78(-8.07%)
Apr 24, 2007	21.23	22.18	21.07	22.07	111,103	+0.86(+4.05%)
Apr 23, 2007	20.32	21.25	20.32	21.21	72,253	+0.81(+3.95%)
Apr 20, 2007	20.79	21.14	20.14	20.40	83,188	-0.13(-0.65%)
Apr 19, 2007	20.14	20.69	19.70	20.54	62,941	+0.04(+0.22%)
Apr 18, 2007	20.85	20.85	20.12	20.49	78,479	-0.38(-1.84%)
Apr 17, 2007	21.10	21.39	20.57	20.88	88,779	-0.14(-0.68%)
Apr 16, 2007	21.02	21.20	20.09	21.02	113,681	+0.51(+2.49%)
Apr 13, 2007	20.31	21.11	19.83	20.51	98,149	+0.20(+0.97%)
Apr 12, 2007	18.52	20.31	18.16	20.31	106,523	+1.46(+7.74%)
Apr 11, 2007	19.05	19.05	18.24	18.86	65,012	-0.16(-0.85%)
Apr 10, 2007	19.57	19.57	18.40	19.02	228,848	-0.83(-4.19%)
Apr 09, 2007	20.18	20.93	19.46	19.85	311,059	+0.84(+4.43%)
Apr 05, 2007	17.72	19.13	16.60	19.01	223,238	+1.47(+8.37%)
Apr 04, 2007	15.84	18.19	15.72	17.54	308,592	+1.91(+12.26%)
Apr 03, 2007	16.10	16.10	15.49	15.62	39,982	-0.15(-0.96%)

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.