Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	18.79	19.05	18.73	18.76	2,067,045	+0.13(+0.70%)
Jun 28, 2007	18.35	18.81	18.33	18.63	2,187,244	+0.29(+1.56%)
Jun 27, 2007	18.21	18.37	18.08	18.35	2,205,560	+0.07(+0.36%)
Jun 26, 2007	18.41	18.47	18.14	18.28	1,865,186	-0.04(-0.24%)
Jun 25, 2007	18.66	18.75	18.21	18.33	1,149,715	-0.27(-1.47%)
Jun 22, 2007	18.73	18.73	18.40	18.60	1,694,618	-0.21(-1.13%)
Jun 21, 2007	18.59	18.84	18.43	18.81	2,677,199	+0.23(+1.21%)
Jun 20, 2007	19.00	19.01	18.56	18.59	1,282,888	-0.38(-1.99%)
Jun 19, 2007	18.94	19.02	18.79	18.96	1,103,161	-0.02(-0.08%)
Jun 18, 2007	19.03	19.15	18.85	18.98	952,817	+0.01(+0.07%)
Jun 15, 2007	18.96	19.12	18.92	18.97	1,286,322	+0.08(+0.42%)
Jun 14, 2007	18.78	18.97	18.71	18.89	2,036,900	+0.22(+1.17%)
Jun 13, 2007	17.66	18.72	17.66	18.67	7,503,484	+1.33(+7.66%)
Jun 12, 2007	17.61	17.61	17.28	17.34	1,263,809	-0.31(-1.77%)
Jun 11, 2007	17.64	17.78	17.55	17.65	1,017,305	+0.01(+0.07%)
Jun 08, 2007	17.41	17.68	17.34	17.64	1,110,412	+0.23(+1.29%)
Jun 07, 2007	17.72	17.87	17.41	17.41	1,322,191	-0.41(-2.31%)
Jun 06, 2007	18.04	18.06	17.69	17.83	1,430,561	-0.35(-1.92%)
Jun 05, 2007	18.44	18.44	18.00	18.17	1,805,659	-0.34(-1.84%)
Jun 04, 2007	18.35	18.51	18.29	18.51	1,268,388	+0.14(+0.78%)
Jun 01, 2007	18.19	18.49	18.19	18.37	1,520,234	+0.18(+0.99%)
May 31, 2007	18.34	18.34	18.12	18.19	1,809,475	-0.06(-0.32%)
May 30, 2007	18.08	18.25	17.88	18.25	1,392,784	+0.04(+0.22%)
May 29, 2007	17.86	18.23	17.86	18.21	1,715,605	+0.45(+2.52%)
May 25, 2007	17.46	17.79	17.46	17.76	987,160	+0.39(+2.26%)
May 24, 2007	17.74	17.84	17.34	17.37	1,080,266	-0.35(-1.97%)
May 23, 2007	17.87	18.04	17.70	17.72	1,552,668	-0.06(-0.31%)
May 22, 2007	17.69	17.88	17.62	17.77	1,473,299	+0.12(+0.67%)
May 21, 2007	17.61	17.76	17.50	17.65	968,462	+0.07(+0.37%)
May 18, 2007	17.67	17.77	17.46	17.59	1,047,450	-0.08(-0.46%)
May 17, 2007	17.24	17.77	17.24	17.67	1,632,420	+0.43(+2.52%)
May 16, 2007	17.55	17.56	17.06	17.23	1,832,370	-0.30(-1.69%)
May 15, 2007	17.62	17.78	17.33	17.53	2,504,341	-0.08(-0.48%)
May 14, 2007	17.39	17.79	17.39	17.61	2,152,520	+0.26(+1.50%)
May 11, 2007	16.93	17.48	16.88	17.35	2,872,570	+0.56(+3.31%)
May 10, 2007	16.83	17.14	16.59	16.80	3,230,207	-0.03(-0.17%)
May 09, 2007	16.20	16.83	16.17	16.83	1,569,752	+0.63(+3.92%)
May 08, 2007	16.03	16.31	15.88	16.19	1,085,608	+0.12(+0.75%)
May 07, 2007	16.31	16.33	16.03	16.07	995,173	-0.24(-1.45%)
May 04, 2007	16.55	16.55	16.17	16.31	1,405,758	-0.24(-1.47%)
May 03, 2007	16.20	16.59	16.17	16.55	2,100,624	+0.37(+2.28%)
May 02, 2007	15.88	16.25	15.85	16.18	1,149,333	+0.27(+1.71%)
May 01, 2007	15.99	16.01	15.77	15.91	1,392,403	-0.08(-0.49%)
Apr 30, 2007	16.00	16.15	15.94	15.99	1,204,663	-0.01(-0.08%)
Apr 27, 2007	15.85	16.10	15.83	16.00	880,316	+0.12(+0.78%)
Apr 26, 2007	15.93	15.98	15.85	15.88	607,101	-0.04(-0.28%)
Apr 25, 2007	15.93	15.99	15.74	15.92	971,133	+0.04(+0.23%)
Apr 24, 2007	15.87	15.93	15.83	15.89	588,403	+0.04(+0.28%)
Apr 23, 2007	15.70	15.87	15.68	15.84	774,617	+0.14(+0.88%)
Apr 20, 2007	15.76	15.79	15.55	15.70	1,145,899	+0.04(+0.27%)
Apr 19, 2007	15.59	15.79	15.32	15.66	890,619	+0.01(+0.05%)
Apr 18, 2007	15.74	15.75	15.49	15.65	834,526	-0.09(-0.55%)
Apr 17, 2007	15.72	15.82	15.71	15.74	612,825	+0.03(+0.17%)
Apr 16, 2007	15.65	15.78	15.64	15.71	628,470	+0.11(+0.69%)
Apr 13, 2007	15.44	15.70	15.44	15.61	2,740,924	+0.18(+1.14%)
Apr 12, 2007	15.32	15.45	15.19	15.43	1,198,558	+0.11(+0.74%)
Apr 11, 2007	15.26	15.37	15.16	15.32	763,932	+0.06(+0.38%)
Apr 10, 2007	15.30	15.33	15.09	15.26	667,391	-0.07(-0.48%)
Apr 09, 2007	15.39	15.44	15.26	15.33	637,246	-0.06(-0.39%)
Apr 05, 2007	15.45	15.45	15.37	15.39	1,019,213	-0.03(-0.22%)
Apr 04, 2007	15.37	15.44	15.32	15.43	1,128,728	+0.03(+0.17%)
Apr 03, 2007	15.36	15.46	15.33	15.40	1,259,993	+0.07(+0.43%)

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.