Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	20.28	20.82	20.28	20.54	877,747	+0.40(+1.98%)
Jun 28, 2007	20.09	20.36	20.07	20.15	961,452	+0.12(+0.62%)
Jun 27, 2007	19.59	20.28	19.51	20.02	1,605,051	+0.14(+0.71%)
Jun 26, 2007	20.85	20.86	19.73	19.88	2,346,697	-1.06(-5.07%)
Jun 25, 2007	21.07	21.68	20.90	20.94	918,526	-0.51(-2.36%)
Jun 22, 2007	21.46	21.60	21.11	21.45	967,568	+0.02(+0.11%)
Jun 21, 2007	21.32	21.68	20.97	21.42	956,941	-0.03(-0.15%)
Jun 20, 2007	22.01	22.07	21.40	21.46	1,008,566	-0.62(-2.79%)
Jun 19, 2007	21.69	22.12	21.53	22.07	1,000,363	+0.21(+0.96%)
Jun 18, 2007	21.85	22.10	21.63	21.86	1,306,560	+0.34(+1.56%)
Jun 15, 2007	21.25	21.62	21.25	21.53	1,213,765	+0.42(+2.00%)
Jun 14, 2007	20.88	21.51	20.76	21.10	1,047,914	+0.34(+1.65%)
Jun 13, 2007	20.54	20.86	20.49	20.76	880,012	+0.29(+1.41%)
Jun 12, 2007	20.72	20.91	20.41	20.47	1,236,451	-0.50(-2.38%)
Jun 11, 2007	20.96	21.25	20.70	20.97	1,239,844	+0.02(+0.11%)
Jun 08, 2007	20.76	21.14	20.43	20.95	1,550,766	+0.08(+0.37%)
Jun 07, 2007	21.92	22.20	20.86	20.87	1,763,919	-1.29(-5.81%)
Jun 06, 2007	22.39	22.44	21.67	22.16	1,756,997	-0.47(-2.07%)
Jun 05, 2007	22.91	22.91	22.31	22.63	995,364	-0.22(-0.96%)
Jun 04, 2007	22.56	22.91	22.36	22.84	1,800,814	+0.34(+1.49%)
Jun 01, 2007	22.36	22.91	22.25	22.51	1,720,767	+0.64(+2.93%)
May 31, 2007	21.46	21.99	21.38	21.87	1,396,844	+0.98(+4.71%)
May 30, 2007	20.64	20.91	20.51	20.89	632,638	+0.15(+0.71%)
May 29, 2007	20.95	21.35	20.69	20.74	788,133	-0.10(-0.49%)
May 25, 2007	20.62	21.00	20.57	20.84	955,739	+0.29(+1.40%)
May 24, 2007	21.25	21.48	20.49	20.55	1,233,084	-0.91(-4.25%)
May 23, 2007	21.46	22.06	21.36	21.46	1,466,410	+0.15(+0.70%)
May 22, 2007	21.55	21.96	21.22	21.32	1,298,665	-0.34(-1.59%)
May 21, 2007	20.67	21.80	20.67	21.66	1,160,394	+0.88(+4.24%)
May 18, 2007	20.76	21.00	20.52	20.78	1,415,885	+0.13(+0.64%)
May 17, 2007	20.71	20.87	20.45	20.64	1,188,740	-0.33(-1.58%)
May 16, 2007	21.16	21.30	20.71	20.98	1,022,582	-0.31(-1.45%)
May 15, 2007	21.16	21.81	21.16	21.28	901,820	+0.03(+0.15%)
May 14, 2007	21.64	21.71	20.94	21.25	1,263,191	-0.46(-2.12%)
May 11, 2007	21.66	22.15	21.39	21.71	1,074,029	+0.36(+1.68%)
May 10, 2007	21.85	22.03	21.32	21.35	1,065,827	-0.79(-3.56%)
May 09, 2007	21.97	22.20	21.67	22.14	1,287,319	-0.03(-0.14%)
May 08, 2007	22.37	22.37	21.77	22.17	962,890	-0.30(-1.35%)
May 07, 2007	22.27	22.67	22.25	22.48	924,577	+0.35(+1.59%)
May 04, 2007	22.45	22.62	21.99	22.13	1,287,869	-0.17(-0.77%)
May 03, 2007	22.47	22.57	22.06	22.30	1,228,997	+0.06(+0.28%)
May 02, 2007	21.30	22.42	21.23	22.24	1,760,857	+0.72(+3.34%)
May 01, 2007	20.75	21.60	20.52	21.52	3,375,226	-0.52(-2.37%)
Apr 30, 2007	22.74	22.86	21.92	22.04	2,567,674	-0.78(-3.42%)
Apr 27, 2007	23.03	23.24	22.74	22.82	1,588,879	-0.18(-0.78%)
Apr 26, 2007	23.25	23.31	22.98	23.00	1,321,042	-0.74(-3.12%)
Apr 25, 2007	23.24	23.81	23.20	23.74	1,195,296	+0.48(+2.08%)
Apr 24, 2007	23.99	23.99	23.21	23.26	1,253,369	-0.66(-2.77%)
Apr 23, 2007	23.80	24.11	23.67	23.92	996,847	+0.09(+0.36%)
Apr 20, 2007	24.02	24.13	23.77	23.84	1,516,946	+0.32(+1.36%)
Apr 19, 2007	24.09	24.09	23.49	23.52	1,873,884	-1.15(-4.68%)
Apr 18, 2007	24.58	24.83	24.23	24.67	1,235,183	+0.11(+0.45%)
Apr 17, 2007	25.18	25.20	24.52	24.56	1,537,806	-0.69(-2.75%)
Apr 16, 2007	24.89	25.33	24.76	25.26	1,869,097	+0.61(+2.47%)
Apr 13, 2007	24.30	24.76	24.21	24.65	1,746,145	+0.52(+2.17%)
Apr 12, 2007	23.55	24.16	23.42	24.12	1,199,664	+0.43(+1.81%)
Apr 11, 2007	24.19	24.52	23.48	23.70	1,686,435	-0.41(-1.68%)
Apr 10, 2007	24.04	24.34	23.95	24.10	1,048,812	+0.22(+0.91%)
Apr 09, 2007	24.34	24.37	23.79	23.88	1,062,612	-0.30(-1.26%)
Apr 05, 2007	24.37	24.50	24.08	24.19	1,094,437	-0.15(-0.61%)
Apr 04, 2007	23.61	24.40	23.49	24.34	1,948,926	+1.00(+4.28%)
Apr 03, 2007	23.34	23.74	23.15	23.34	1,370,228	+0.08(+0.34%)

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.