Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	19.42	19.49	19.24	19.24	11,056	-0.11(-0.58%)
Jun 28, 2007	19.38	19.43	19.35	19.35	7,489	+0.04(+0.19%)
Jun 27, 2007	19.04	19.32	19.04	19.32	3,566	+0.17(+0.91%)
Jun 26, 2007	19.28	19.28	19.14	19.14	6,063	-0.06(-0.34%)
Jun 25, 2007	19.29	19.36	19.19	19.21	13,909	-0.17(-0.87%)
Jun 22, 2007	19.47	19.47	19.34	19.37	7,846	-0.11(-0.55%)
Jun 21, 2007	19.41	19.48	19.41	19.48	8,203	+0.03(+0.17%)
Jun 20, 2007	19.56	19.56	19.45	19.45	2,139	-0.07(-0.34%)
Jun 19, 2007	19.49	19.51	19.49	19.51	2,139	-0.01(-0.03%)
Jun 18, 2007	19.51	19.52	19.51	19.52	3,566	+0.00(+0.01%)
Jun 15, 2007	19.58	19.58	19.52	19.52	4,279	+0.10(+0.51%)
Jun 14, 2007	19.43	19.43	19.40	19.42	2,496	+0.16(+0.82%)
Jun 13, 2007	19.14	19.26	19.14	19.26	7,133	+0.16(+0.84%)
Jun 12, 2007	19.14	19.14	19.10	19.10	3,566	-0.11(-0.57%)
Jun 11, 2007	19.21	19.21	19.21	19.21	1,069	+0.01(+0.07%)
Jun 08, 2007	19.04	19.20	19.04	19.20	2,496	+0.17(+0.91%)
Jun 07, 2007	19.20	19.20	19.02	19.02	2,496	-0.37(-1.90%)
Jun 06, 2007	19.42	19.44	19.37	19.39	116,628	-0.21(-1.09%)
Jun 05, 2007	19.63	19.63	19.57	19.60	8,559	-0.02(-0.11%)
Jun 04, 2007	19.61	19.63	19.61	19.63	6,776	+0.04(+0.21%)
Jun 01, 2007	19.63	19.63	19.58	19.58	3,566	+0.11(+0.55%)
May 31, 2007	19.47	19.51	19.47	19.48	18,546	+0.31(+1.59%)
May 30, 2007	19.17	19.17	19.17	19.17	0	+0.00(+0.00%)
May 29, 2007	19.16	19.23	19.16	19.17	5,706	+0.08(+0.44%)
May 25, 2007	19.05	19.09	19.03	19.09	5,706	+0.13(+0.69%)
May 24, 2007	19.25	19.29	18.96	18.96	93,089	-0.29(-1.50%)
May 23, 2007	19.31	19.37	19.25	19.25	24,253	-0.05(-0.25%)
May 22, 2007	19.23	19.29	19.22	19.29	4,279	+0.08(+0.42%)
May 21, 2007	19.07	19.23	19.07	19.21	4,279	+0.18(+0.93%)
May 18, 2007	18.96	19.03	18.96	19.03	1,069	+0.12(+0.65%)
May 17, 2007	18.85	18.96	18.85	18.91	5,706	+0.05(+0.27%)
May 16, 2007	18.82	18.86	18.76	18.86	4,993	+0.08(+0.40%)
May 15, 2007	18.82	18.82	18.79	18.79	2,496	-0.09(-0.49%)
May 14, 2007	18.95	18.95	18.88	18.88	5,706	-0.08(-0.41%)
May 11, 2007	18.85	18.96	18.83	18.96	4,636	+0.13(+0.69%)
May 10, 2007	19.02	19.02	18.82	18.82	8,559	-0.27(-1.41%)
May 09, 2007	18.92	19.09	18.92	19.09	5,706	+0.16(+0.83%)
May 08, 2007	18.86	18.94	18.86	18.94	3,923	-0.02(-0.09%)
May 07, 2007	18.96	18.97	18.95	18.95	1,069	+0.02(+0.12%)
May 04, 2007	18.89	18.93	18.89	18.93	12,126	+0.07(+0.39%)
May 03, 2007	18.81	18.86	18.81	18.86	1,783	+0.01(+0.04%)
May 02, 2007	18.67	18.85	18.67	18.85	9,629	+0.26(+1.40%)
May 01, 2007	18.51	18.59	18.45	18.59	13,196	+0.01(+0.08%)
Apr 30, 2007	18.77	18.77	18.57	18.57	5,349	-0.22(-1.18%)
Apr 27, 2007	18.79	18.80	18.79	18.80	1,426	-0.01(-0.04%)
Apr 26, 2007	18.83	18.83	18.80	18.80	2,853	+0.06(+0.34%)
Apr 25, 2007	18.67	18.74	18.61	18.74	6,776	+0.13(+0.69%)
Apr 24, 2007	18.59	18.62	18.56	18.61	178,331	-0.03(-0.18%)
Apr 23, 2007	18.61	18.67	18.61	18.64	12,126	+0.10(+0.54%)
Apr 20, 2007	18.62	18.62	18.54	18.54	1,783	+0.07(+0.39%)
Apr 19, 2007	18.47	18.47	18.47	18.47	356	-0.07(-0.37%)
Apr 18, 2007	18.49	18.54	18.49	18.54	4,993	-0.01(-0.05%)
Apr 17, 2007	18.60	18.60	18.55	18.55	1,426	-0.01(-0.08%)
Apr 16, 2007	18.53	18.56	18.50	18.56	3,209	+0.19(+1.04%)
Apr 13, 2007	18.38	18.38	18.37	18.37	1,426	+0.01(+0.05%)
Apr 12, 2007	18.17	18.36	18.17	18.36	190,814	+0.15(+0.83%)
Apr 11, 2007	18.33	18.33	18.19	18.21	6,063	-0.08(-0.44%)
Apr 10, 2007	18.31	18.31	18.29	18.29	1,069	+0.01(+0.06%)
Apr 09, 2007	18.27	18.28	18.24	18.28	2,496	+0.05(+0.30%)
Apr 05, 2007	18.17	18.24	18.17	18.23	5,349	+0.10(+0.55%)
Apr 04, 2007	18.09	18.13	18.09	18.13	4,279	+0.05(+0.26%)
Apr 03, 2007	18.08	18.09	18.06	18.08	55,996	+0.17(+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.