Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	18.40	18.51	18.37	18.43	1,242,196	+0.07(+0.40%)
Jun 28, 2007	18.21	18.45	18.21	18.36	1,331,987	-0.02(-0.12%)
Jun 27, 2007	18.31	18.39	18.24	18.38	1,969,450	+0.24(+1.32%)
Jun 26, 2007	18.13	18.26	18.11	18.14	1,347,564	+0.30(+1.70%)
Jun 25, 2007	17.88	18.00	17.79	17.84	1,256,245	+0.06(+0.35%)
Jun 22, 2007	17.93	17.97	17.71	17.77	1,232,975	+0.19(+1.07%)
Jun 21, 2007	17.48	17.62	17.47	17.59	1,335,137	+0.15(+0.85%)
Jun 20, 2007	17.64	17.64	17.41	17.44	688,747	-0.22(-1.26%)
Jun 19, 2007	17.69	17.73	17.60	17.66	1,059,113	-0.21(-1.15%)
Jun 18, 2007	17.95	17.95	17.77	17.87	1,418,802	+0.01(+0.06%)
Jun 15, 2007	17.75	18.69	17.74	17.85	2,638,769	+0.39(+2.22%)
Jun 14, 2007	17.33	17.50	17.29	17.47	3,488,546	+0.15(+0.89%)
Jun 13, 2007	17.20	17.33	17.17	17.31	1,082,742	+0.00(+0.00%)
Jun 12, 2007	17.32	17.44	17.27	17.31	1,270,376	+0.10(+0.56%)
Jun 11, 2007	17.12	17.27	17.05	17.21	503,564	+0.11(+0.63%)
Jun 08, 2007	17.04	17.12	16.95	17.11	1,042,485	+0.13(+0.74%)
Jun 07, 2007	17.11	17.17	16.93	16.98	1,469,036	-0.27(-1.59%)
Jun 06, 2007	17.43	17.43	17.23	17.25	678,070	-0.25(-1.44%)
Jun 05, 2007	17.57	17.66	17.48	17.51	1,099,720	-0.27(-1.51%)
Jun 04, 2007	17.82	17.82	17.71	17.77	774,862	+0.08(+0.45%)
Jun 01, 2007	17.73	17.74	17.64	17.69	770,312	+0.10(+0.58%)
May 31, 2007	17.59	17.64	17.54	17.59	673,169	-0.02(-0.10%)
May 30, 2007	17.48	17.61	17.45	17.61	755,187	+0.07(+0.42%)
May 29, 2007	17.63	17.65	17.51	17.53	745,807	+0.05(+0.29%)
May 25, 2007	17.50	17.52	17.44	17.48	2,763,917	-0.04(-0.23%)
May 24, 2007	17.63	17.75	17.48	17.52	1,379,245	-0.06(-0.32%)
May 23, 2007	17.63	17.67	17.55	17.58	1,907,839	-0.22(-1.25%)
May 22, 2007	17.80	17.88	17.78	17.80	1,951,597	+0.09(+0.48%)
May 21, 2007	17.81	17.77	17.67	17.72	3,731,139	-0.27(-1.52%)
May 18, 2007	17.95	18.03	17.85	17.99	1,820,084	+0.02(+0.13%)
May 17, 2007	17.99	18.02	17.88	17.97	2,036,487	-0.12(-0.66%)
May 16, 2007	18.15	18.16	18.00	18.09	2,073,244	-0.18(-1.00%)
May 15, 2007	18.25	18.37	18.22	18.27	1,651,068	-0.22(-1.20%)
May 14, 2007	18.52	18.57	18.43	18.49	557,299	-0.09(-0.49%)
May 11, 2007	18.40	18.67	18.36	18.59	1,176,909	+0.15(+0.84%)
May 10, 2007	18.76	18.79	18.43	18.43	1,195,112	-0.57(-3.01%)
May 09, 2007	18.96	19.03	18.96	19.00	1,729,307	+0.12(+0.63%)
May 08, 2007	18.92	19.03	18.79	18.88	2,959,601	+0.41(+2.23%)
May 07, 2007	18.54	18.57	18.45	18.47	812,722	+0.05(+0.28%)
May 04, 2007	18.51	18.62	18.36	18.42	2,335,265	+0.10(+0.56%)
May 03, 2007	18.39	18.53	18.20	18.32	2,729,786	+0.60(+3.39%)
May 02, 2007	17.67	17.78	17.63	17.72	2,184,914	+0.01(+0.03%)
May 01, 2007	17.87	17.94	17.68	17.71	2,446,235	-0.18(-0.99%)
Apr 30, 2007	17.98	18.04	17.89	17.89	895,721	-0.06(-0.35%)
Apr 27, 2007	18.10	18.15	17.93	17.95	635,013	-0.19(-1.07%)
Apr 26, 2007	18.23	18.25	18.15	18.15	757,534	+0.01(+0.06%)
Apr 25, 2007	18.16	18.17	18.05	18.13	801,467	+0.25(+1.37%)
Apr 24, 2007	17.92	17.99	17.88	17.89	688,222	+0.06(+0.32%)
Apr 23, 2007	17.86	17.92	17.81	17.83	374,216	-0.05(-0.26%)
Apr 20, 2007	17.92	18.00	17.84	17.88	652,743	+0.25(+1.39%)
Apr 19, 2007	17.57	17.70	17.57	17.63	416,399	-0.01(-0.03%)
Apr 18, 2007	17.65	17.68	17.55	17.64	763,135	-0.13(-0.71%)
Apr 17, 2007	17.71	17.79	17.67	17.76	803,149	+0.07(+0.42%)
Apr 16, 2007	17.61	17.71	17.61	17.69	486,509	+0.09(+0.52%)
Apr 13, 2007	17.60	17.64	17.51	17.60	537,695	+0.31(+1.78%)
Apr 12, 2007	17.15	17.33	17.11	17.29	615,059	+0.06(+0.33%)
Apr 11, 2007	17.40	17.40	17.16	17.23	712,376	-0.13(-0.72%)
Apr 10, 2007	17.37	17.48	17.32	17.36	1,345,639	+0.17(+0.96%)
Apr 09, 2007	17.23	17.29	17.16	17.19	524,218	-0.10(-0.60%)
Apr 05, 2007	17.29	17.32	17.24	17.29	542,071	+0.01(+0.03%)
Apr 04, 2007	17.28	17.32	17.23	17.29	474,684	+0.02(+0.10%)
Apr 03, 2007	17.19	17.34	17.16	17.27	543,646	+0.07(+0.40%)

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.