Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	18.71	19.56	18.68	19.30	137,345	+0.86(+4.68%)
Jun 28, 2007	18.80	19.10	18.18	18.44	63,233	-0.35(-1.84%)
Jun 27, 2007	18.56	18.84	18.13	18.78	40,421	+0.32(+1.71%)
Jun 26, 2007	18.25	18.96	18.25	18.47	81,714	+0.25(+1.37%)
Jun 25, 2007	17.71	18.47	17.71	18.22	68,234	+0.60(+3.43%)
Jun 22, 2007	17.96	18.12	17.38	17.61	56,949	-0.31(-1.71%)
Jun 21, 2007	18.56	18.61	17.73	17.92	127,599	-0.69(-3.71%)
Jun 20, 2007	18.85	19.05	18.54	18.61	83,494	-0.30(-1.57%)
Jun 19, 2007	18.54	19.02	18.48	18.91	87,872	+0.34(+1.81%)
Jun 18, 2007	18.76	18.95	18.52	18.57	101,423	-0.16(-0.87%)
Jun 15, 2007	18.23	18.84	18.23	18.74	203,055	+0.46(+2.52%)
Jun 14, 2007	18.12	18.43	17.99	18.28	122,479	+0.22(+1.22%)
Jun 13, 2007	18.02	18.09	17.76	18.05	115,495	+0.09(+0.48%)
Jun 12, 2007	18.09	18.11	17.76	17.97	180,540	-0.14(-0.79%)
Jun 11, 2007	18.28	18.33	17.72	18.11	112,696	-0.22(-1.20%)
Jun 08, 2007	17.61	18.59	17.61	18.33	154,766	+0.72(+4.08%)
Jun 07, 2007	17.45	17.69	17.32	17.61	293,246	+0.15(+0.88%)
Jun 06, 2007	17.57	17.75	17.32	17.46	137,436	-0.27(-1.52%)
Jun 05, 2007	17.99	18.11	17.46	17.73	135,802	-0.30(-1.65%)
Jun 04, 2007	17.86	18.06	17.65	18.03	168,010	+0.33(+1.84%)
Jun 01, 2007	17.75	17.82	17.30	17.70	121,323	+0.03(+0.16%)
May 31, 2007	17.58	17.73	17.11	17.67	197,329	+0.12(+0.71%)
May 30, 2007	17.41	17.59	16.96	17.55	283,604	+0.11(+0.60%)
May 29, 2007	17.94	18.09	17.29	17.44	285,884	-0.48(-2.68%)
May 25, 2007	18.37	18.55	17.68	17.92	156,126	-0.41(-2.25%)
May 24, 2007	18.66	18.84	18.21	18.33	142,739	-0.31(-1.65%)
May 23, 2007	18.78	19.36	18.61	18.64	139,890	-0.17(-0.92%)
May 22, 2007	18.66	18.93	18.37	18.81	219,664	+0.27(+1.45%)
May 21, 2007	19.06	19.26	18.24	18.54	375,410	-0.53(-2.77%)
May 18, 2007	19.30	19.56	19.04	19.07	165,989	-0.21(-1.09%)
May 17, 2007	19.33	19.65	18.99	19.28	199,880	-0.22(-1.13%)
May 16, 2007	19.21	19.92	18.85	19.50	478,654	+0.11(+0.54%)
May 15, 2007	23.31	23.50	18.89	19.40	2,451,243	-3.36(-14.76%)
May 14, 2007	22.77	23.01	22.35	22.76	654,049	+0.79(+3.58%)
May 11, 2007	21.78	22.06	21.59	21.97	247,765	+0.23(+1.06%)
May 10, 2007	22.44	22.54	21.50	21.74	238,027	-0.73(-3.25%)
May 09, 2007	21.25	22.54	21.18	22.47	373,466	+1.23(+5.78%)
May 08, 2007	20.78	21.32	20.18	21.24	200,199	+0.28(+1.33%)
May 07, 2007	21.47	21.47	20.92	20.96	145,144	-0.13(-0.64%)
May 04, 2007	21.27	21.27	20.68	21.10	94,669	+0.04(+0.18%)
May 03, 2007	21.33	21.58	20.90	21.06	172,815	-0.16(-0.77%)
May 02, 2007	20.75	21.62	19.92	21.22	201,027	+0.40(+1.94%)
May 01, 2007	20.86	21.11	20.44	20.82	221,560	+0.26(+1.26%)
Apr 30, 2007	20.53	21.12	20.37	20.56	458,309	+0.67(+3.38%)
Apr 27, 2007	19.79	20.63	19.79	19.89	189,918	-0.06(-0.29%)
Apr 26, 2007	19.82	20.29	19.68	19.94	110,677	+0.02(+0.10%)
Apr 25, 2007	20.13	20.47	19.86	19.93	122,056	-0.20(-1.00%)
Apr 24, 2007	20.52	20.54	19.47	20.13	148,448	-0.38(-1.87%)
Apr 23, 2007	20.63	20.76	20.24	20.51	125,283	-0.05(-0.23%)
Apr 20, 2007	20.72	21.01	20.22	20.56	235,638	+0.12(+0.56%)
Apr 19, 2007	20.64	20.87	19.77	20.44	288,153	-0.23(-1.11%)
Apr 18, 2007	21.21	21.27	20.43	20.67	140,201	-0.60(-2.84%)
Apr 17, 2007	21.83	21.87	20.77	21.28	256,998	-0.07(-0.31%)
Apr 16, 2007	20.36	22.06	20.32	21.35	545,851	+0.79(+3.83%)
Apr 13, 2007	19.30	20.63	19.30	20.56	402,130	+1.09(+5.62%)
Apr 12, 2007	18.86	19.88	18.71	19.47	604,808	+0.85(+4.59%)
Apr 11, 2007	18.13	19.70	18.13	18.61	596,652	+0.47(+2.59%)
Apr 10, 2007	18.26	18.26	18.04	18.14	79,044	-0.07(-0.37%)
Apr 09, 2007	18.63	18.71	17.81	18.21	99,786	-0.20(-1.09%)
Apr 05, 2007	18.29	18.60	18.19	18.41	40,314	+0.06(+0.31%)
Apr 04, 2007	18.67	18.67	18.03	18.35	172,168	-0.32(-1.70%)
Apr 03, 2007	18.70	18.76	18.13	18.67	185,532	+0.07(+0.36%)

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.