Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	18.24	18.32	17.96	18.08	2,505,401	-0.16(-0.86%)
Jun 28, 2007	18.16	18.32	18.05	18.24	1,640,068	+0.16(+0.91%)
Jun 27, 2007	18.17	18.17	17.98	18.07	3,229,295	-0.17(-0.95%)
Jun 26, 2007	18.28	18.37	18.13	18.25	2,261,513	+0.14(+0.78%)
Jun 25, 2007	18.10	18.33	18.08	18.11	2,450,610	+0.00(+0.00%)
Jun 22, 2007	18.71	18.72	17.97	18.11	5,385,430	-0.79(-4.19%)
Jun 21, 2007	18.07	19.09	18.01	18.90	7,387,509	+0.85(+4.70%)
Jun 20, 2007	18.11	18.21	17.98	18.05	3,199,478	+0.03(+0.17%)
Jun 19, 2007	18.12	18.14	17.89	18.02	4,135,149	-0.09(-0.52%)
Jun 18, 2007	17.78	18.17	17.78	18.11	4,598,462	+0.43(+2.44%)
Jun 15, 2007	17.34	17.71	17.34	17.68	4,360,817	+0.53(+3.06%)
Jun 14, 2007	17.24	17.37	17.12	17.16	2,229,275	-0.06(-0.36%)
Jun 13, 2007	17.00	17.22	16.83	17.22	2,881,047	+0.22(+1.29%)
Jun 12, 2007	17.08	17.16	17.00	17.00	1,699,703	-0.09(-0.51%)
Jun 11, 2007	17.05	17.13	16.98	17.08	1,279,715	-0.02(-0.14%)
Jun 08, 2007	17.11	17.13	16.92	17.11	2,978,238	+0.11(+0.65%)
Jun 07, 2007	18.14	18.14	16.98	17.00	3,107,529	-0.46(-2.65%)
Jun 06, 2007	17.66	17.66	17.46	17.46	2,060,821	-0.26(-1.46%)
Jun 05, 2007	17.81	17.85	17.64	17.72	2,177,414	-0.19(-1.05%)
Jun 04, 2007	17.38	17.97	17.34	17.91	4,537,044	+0.47(+2.70%)
Jun 01, 2007	17.49	17.53	17.39	17.44	2,331,214	-0.05(-0.31%)
May 31, 2007	17.11	17.69	17.11	17.49	2,563,252	+0.02(+0.09%)
May 30, 2007	17.47	17.61	17.31	17.48	3,061,628	-0.14(-0.80%)
May 29, 2007	17.33	17.66	17.33	17.62	4,356,867	+0.29(+1.68%)
May 25, 2007	17.05	17.38	16.94	17.33	3,312,309	+0.31(+1.80%)
May 24, 2007	17.48	17.62	16.99	17.02	4,500,346	-0.24(-1.41%)
May 23, 2007	17.19	17.55	17.18	17.27	3,215,534	+0.17(+1.01%)
May 22, 2007	17.24	17.30	17.08	17.09	3,881,495	-0.20(-1.18%)
May 21, 2007	17.28	17.44	17.23	17.30	2,519,470	-0.01(-0.05%)
May 18, 2007	17.42	17.42	17.28	17.30	2,178,178	-0.12(-0.68%)
May 17, 2007	17.54	17.62	17.42	17.42	3,539,997	-0.12(-0.67%)
May 16, 2007	17.16	17.63	17.03	17.54	4,680,395	+0.37(+2.15%)
May 15, 2007	17.04	17.25	17.00	17.17	3,324,639	+0.16(+0.97%)
May 14, 2007	16.98	17.05	16.95	17.01	3,589,649	+0.02(+0.14%)
May 11, 2007	16.99	17.12	16.94	16.98	3,894,829	-0.02(-0.14%)
May 10, 2007	17.07	17.19	16.90	17.01	5,336,356	-0.12(-0.69%)
May 09, 2007	17.03	17.13	16.98	17.12	4,774,023	+0.11(+0.65%)
May 08, 2007	16.75	17.13	16.75	17.01	6,284,849	+0.19(+1.12%)
May 07, 2007	16.72	16.90	16.63	16.83	4,268,396	+0.06(+0.37%)
May 04, 2007	16.75	16.85	16.66	16.76	3,661,790	+0.02(+0.09%)
May 03, 2007	16.59	16.79	16.59	16.75	4,436,133	+0.12(+0.71%)
May 02, 2007	16.68	16.76	16.61	16.63	3,215,024	+0.03(+0.19%)
May 01, 2007	16.19	16.67	16.19	16.60	6,084,528	+0.15(+0.91%)
Apr 30, 2007	16.86	17.63	16.43	16.45	7,140,180	-0.19(-1.13%)
Apr 27, 2007	16.56	16.68	16.44	16.64	2,948,181	+0.00(+0.00%)
Apr 26, 2007	16.79	16.86	16.59	16.64	3,372,981	-0.16(-0.93%)
Apr 25, 2007	16.59	16.82	16.50	16.79	4,217,465	+0.26(+1.57%)
Apr 24, 2007	15.98	16.65	15.98	16.54	2,670,870	-0.10(-0.61%)
Apr 23, 2007	16.27	16.65	16.27	16.64	4,341,676	+0.31(+1.87%)
Apr 20, 2007	16.96	16.96	16.28	16.33	4,772,112	+0.02(+0.14%)
Apr 19, 2007	16.28	16.32	15.97	16.31	2,756,003	+0.24(+1.46%)
Apr 18, 2007	16.48	16.48	16.03	16.07	2,814,776	+0.03(+0.20%)
Apr 17, 2007	16.38	16.58	16.01	16.04	7,139,670	-0.36(-2.20%)
Apr 16, 2007	16.29	16.42	16.01	16.40	4,694,057	+0.35(+2.20%)
Apr 13, 2007	15.92	16.25	15.86	16.05	5,642,156	+0.21(+1.34%)
Apr 12, 2007	15.60	15.88	15.57	15.84	2,255,420	+0.20(+1.25%)
Apr 11, 2007	16.05	16.05	15.29	15.64	7,031,598	+0.24(+1.58%)
Apr 10, 2007	15.37	15.45	15.30	15.40	2,728,471	-0.01(-0.05%)
Apr 09, 2007	15.44	15.48	15.30	15.41	3,428,271	-0.04(-0.25%)
Apr 05, 2007	15.59	15.66	15.38	15.44	2,629,767	-0.15(-0.96%)
Apr 04, 2007	15.59	15.65	15.50	15.59	3,370,863	+0.02(+0.10%)
Apr 03, 2007	15.47	15.70	15.38	15.58	5,533,878	+0.13(+0.81%)

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.