Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	18.58	18.89	18.52	18.80	52,678	+0.25(+1.35%)
Jun 28, 2007	18.52	18.71	18.52	18.55	28,931	+0.19(+1.05%)
Jun 27, 2007	17.84	18.36	17.84	18.36	57,345	+0.52(+2.92%)
Jun 26, 2007	18.25	18.32	17.79	17.84	285,792	-0.31(-1.70%)
Jun 25, 2007	18.42	18.56	18.08	18.15	480,433	-0.40(-2.13%)
Jun 22, 2007	18.85	18.88	18.32	18.54	109,090	-0.17(-0.93%)
Jun 21, 2007	19.01	19.33	18.52	18.72	237,157	-0.34(-1.77%)
Jun 20, 2007	19.23	19.34	19.00	19.06	98,720	-0.22(-1.15%)
Jun 19, 2007	19.25	19.34	19.19	19.28	63,567	-0.03(-0.15%)
Jun 18, 2007	19.32	19.33	19.24	19.31	53,508	+0.00(+0.00%)
Jun 15, 2007	19.29	19.38	19.26	19.31	31,939	+0.01(+0.05%)
Jun 14, 2007	19.24	19.37	19.16	19.30	51,330	+0.00(+0.00%)
Jun 13, 2007	19.27	19.38	19.15	19.30	44,797	-0.02(-0.10%)
Jun 12, 2007	19.19	19.34	19.15	19.32	28,931	-0.04(-0.20%)
Jun 11, 2007	19.41	19.43	19.19	19.35	29,346	-0.01(-0.05%)
Jun 08, 2007	19.20	19.41	19.15	19.36	42,931	+0.14(+0.70%)
Jun 07, 2007	19.31	19.42	19.19	19.23	113,756	-0.16(-0.85%)
Jun 06, 2007	19.38	19.53	19.31	19.39	107,223	-0.04(-0.20%)
Jun 05, 2007	19.39	19.46	19.29	19.43	69,685	-0.05(-0.25%)
Jun 04, 2007	19.53	19.78	19.33	19.48	242,757	-0.02(-0.10%)
Jun 01, 2007	19.35	19.58	19.29	19.50	123,297	+0.11(+0.55%)
May 31, 2007	19.58	19.79	19.29	19.39	248,668	-0.18(-0.94%)
May 30, 2007	19.67	19.71	19.48	19.58	220,669	-0.10(-0.49%)
May 29, 2007	19.67	19.82	19.53	19.67	118,527	-0.00(-0.00%)
May 25, 2007	19.58	19.73	19.53	19.67	187,382	+0.05(+0.25%)
May 24, 2007	19.62	19.70	19.53	19.62	155,132	-0.05(-0.25%)
May 23, 2007	19.50	19.85	19.50	19.67	193,708	-0.01(-0.05%)
May 22, 2007	19.67	19.80	19.45	19.68	139,681	-0.16(-0.83%)
May 21, 2007	19.96	19.98	19.54	19.85	274,904	+0.04(+0.19%)
May 18, 2007	19.96	19.96	19.33	19.81	167,576	-0.02(-0.10%)
May 17, 2007	19.55	20.06	19.33	19.83	281,540	+0.05(+0.24%)
May 16, 2007	19.31	19.78	19.29	19.78	182,612	+0.42(+2.19%)
May 15, 2007	19.43	19.90	19.29	19.35	227,825	-0.37(-1.86%)
May 14, 2007	19.91	19.91	19.62	19.72	82,232	-0.29(-1.45%)
May 11, 2007	20.06	20.15	19.77	20.01	148,599	-0.05(-0.24%)
May 10, 2007	20.12	20.24	19.97	20.06	141,340	-0.18(-0.91%)
May 09, 2007	20.25	20.25	19.96	20.24	161,250	+0.00(+0.00%)
May 08, 2007	20.08	20.25	19.91	20.24	128,585	+0.09(+0.43%)
May 07, 2007	20.11	20.25	19.81	20.15	169,131	+0.05(+0.24%)
May 04, 2007	20.14	20.19	19.62	20.11	210,714	+0.00(+0.00%)
May 03, 2007	19.68	20.15	19.58	20.11	199,722	+0.37(+1.86%)
May 02, 2007	19.74	19.75	19.04	19.74	405,978	+0.12(+0.59%)
May 01, 2007	20.44	21.14	19.29	19.62	529,275	-0.75(-3.69%)
Apr 30, 2007	20.59	20.73	20.28	20.38	259,452	-0.55(-2.63%)
Apr 27, 2007	20.73	21.09	20.47	20.93	282,473	-0.05(-0.23%)
Apr 26, 2007	20.76	21.01	20.55	20.97	321,049	+0.41(+1.97%)
Apr 25, 2007	20.54	20.73	20.53	20.57	263,497	+0.03(+0.14%)
Apr 24, 2007	20.64	20.73	20.46	20.54	219,425	+0.05(+0.24%)
Apr 23, 2007	20.68	20.82	20.36	20.49	284,962	-0.24(-1.16%)
Apr 20, 2007	20.78	20.82	20.25	20.73	102,142	+0.05(+0.23%)
Apr 19, 2007	20.83	20.93	20.35	20.68	85,136	-0.14(-0.69%)
Apr 18, 2007	20.84	21.08	20.39	20.83	117,282	-0.15(-0.74%)
Apr 17, 2007	20.72	21.12	20.61	20.98	298,961	+0.35(+1.68%)
Apr 16, 2007	20.34	20.67	20.33	20.64	51,745	+0.19(+0.94%)
Apr 13, 2007	20.43	20.52	20.36	20.44	181,782	-0.01(-0.05%)
Apr 12, 2007	20.28	20.49	20.28	20.45	103,283	+0.00(+0.00%)
Apr 11, 2007	20.44	20.45	20.30	20.45	25,509	+0.11(+0.52%)
Apr 10, 2007	20.38	20.40	20.29	20.35	79,640	-0.07(-0.33%)
Apr 09, 2007	20.44	20.45	20.35	20.41	32,457	-0.03(-0.14%)
Apr 05, 2007	20.45	20.45	20.35	20.44	42,308	+0.01(+0.05%)
Apr 04, 2007	20.27	20.48	20.27	20.43	59,833	+0.17(+0.86%)
Apr 03, 2007	20.41	20.41	20.25	20.26	155,132	-0.19(-0.94%)

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.