Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	16.49	16.82	16.49	16.56	115,019	+0.17(+1.03%)
Jun 28, 2007	16.24	16.49	16.22	16.39	98,650	+0.16(+0.96%)
Jun 27, 2007	16.17	16.24	15.80	16.24	180,495	+0.06(+0.40%)
Jun 26, 2007	16.24	16.40	16.04	16.17	177,003	-0.01(-0.08%)
Jun 25, 2007	16.50	16.50	16.10	16.19	220,653	-0.31(-1.89%)
Jun 22, 2007	16.68	16.74	16.49	16.50	112,181	-0.26(-1.56%)
Jun 21, 2007	16.72	16.90	16.62	16.76	141,864	+0.01(+0.08%)
Jun 20, 2007	16.84	17.02	16.73	16.75	112,400	-0.18(-1.08%)
Jun 19, 2007	17.00	17.07	16.78	16.93	145,792	-0.01(-0.08%)
Jun 18, 2007	17.13	17.21	16.94	16.94	84,463	-0.15(-0.88%)
Jun 15, 2007	16.91	17.41	16.91	17.09	92,539	+0.16(+0.95%)
Jun 14, 2007	16.77	17.02	16.77	16.93	110,872	+0.15(+0.87%)
Jun 13, 2007	16.61	16.82	16.33	16.79	260,812	+0.12(+0.72%)
Jun 12, 2007	17.18	17.24	16.66	16.67	190,534	-0.49(-2.86%)
Jun 11, 2007	17.11	17.22	17.07	17.16	83,154	+0.09(+0.51%)
Jun 08, 2007	16.73	17.07	16.54	17.07	179,622	+0.33(+1.94%)
Jun 07, 2007	17.27	17.27	16.62	16.75	271,288	-0.62(-3.59%)
Jun 06, 2007	17.34	17.41	17.26	17.37	109,562	-0.13(-0.76%)
Jun 05, 2007	17.42	17.51	17.32	17.50	73,769	-0.03(-0.16%)
Jun 04, 2007	17.53	17.55	17.42	17.53	77,479	-0.00(-0.03%)
Jun 01, 2007	17.30	17.53	17.30	17.53	79,880	+0.16(+0.95%)
May 31, 2007	17.35	17.40	17.26	17.37	91,666	-0.04(-0.24%)
May 30, 2007	17.37	17.41	17.19	17.41	113,491	+0.03(+0.18%)
May 29, 2007	17.02	17.43	16.98	17.38	165,435	+0.27(+1.58%)
May 25, 2007	17.05	17.13	16.97	17.11	120,039	+0.00(+0.00%)
May 24, 2007	17.39	17.64	17.07	17.11	246,189	-0.33(-1.87%)
May 23, 2007	17.26	17.55	17.23	17.43	166,526	+0.10(+0.58%)
May 22, 2007	17.23	17.41	17.23	17.33	116,110	+0.01(+0.05%)
May 21, 2007	17.14	17.42	16.96	17.32	239,641	+0.27(+1.56%)
May 18, 2007	17.14	17.14	16.95	17.06	156,487	-0.08(-0.45%)
May 17, 2007	16.94	17.17	16.89	17.14	90,793	+0.09(+0.54%)
May 16, 2007	17.18	17.27	16.90	17.04	156,705	-0.20(-1.17%)
May 15, 2007	17.55	17.55	17.21	17.25	148,411	-0.16(-0.90%)
May 14, 2007	17.18	17.43	17.07	17.40	124,840	+0.15(+0.88%)
May 11, 2007	17.16	17.30	17.01	17.25	144,919	+0.00(+0.00%)
May 10, 2007	16.87	17.25	16.87	17.25	198,391	+0.13(+0.75%)
May 09, 2007	17.04	17.17	16.95	17.12	195,336	+0.12(+0.73%)
May 08, 2007	16.99	17.09	16.81	17.00	233,094	-0.30(-1.75%)
May 07, 2007	17.30	17.59	17.30	17.30	267,141	-0.06(-0.34%)
May 04, 2007	17.32	17.47	17.24	17.36	156,923	+0.04(+0.24%)
May 03, 2007	17.21	17.32	17.11	17.32	115,674	+0.14(+0.80%)
May 02, 2007	17.02	17.27	17.02	17.18	185,951	+0.14(+0.81%)
May 01, 2007	17.64	17.64	16.77	17.04	280,454	-0.34(-1.98%)
Apr 30, 2007	17.18	17.82	17.18	17.39	393,073	+0.32(+1.88%)
Apr 27, 2007	16.53	17.20	16.53	17.07	363,827	+0.41(+2.45%)
Apr 26, 2007	16.59	16.95	16.33	16.66	361,863	+0.27(+1.68%)
Apr 25, 2007	15.72	16.49	15.69	16.38	568,330	+0.71(+4.53%)
Apr 24, 2007	15.76	15.81	15.60	15.67	138,372	-0.09(-0.58%)
Apr 23, 2007	15.59	15.83	15.59	15.77	113,927	+0.08(+0.50%)
Apr 20, 2007	15.49	15.80	15.49	15.69	161,725	+0.20(+1.30%)
Apr 19, 2007	15.46	15.58	15.40	15.49	68,094	+0.03(+0.18%)
Apr 18, 2007	15.46	15.54	15.38	15.46	110,654	-0.05(-0.35%)
Apr 17, 2007	15.56	15.58	15.45	15.51	112,400	+0.01(+0.09%)
Apr 16, 2007	15.42	15.52	15.35	15.50	167,618	+0.19(+1.26%)
Apr 13, 2007	15.26	15.35	15.12	15.31	103,015	+0.11(+0.69%)
Apr 12, 2007	15.23	15.25	15.12	15.20	80,753	+0.08(+0.55%)
Apr 11, 2007	15.27	15.35	15.12	15.12	97,559	-0.22(-1.46%)
Apr 10, 2007	15.26	15.35	15.22	15.34	97,995	+0.13(+0.87%)
Apr 09, 2007	15.23	15.33	15.12	15.21	121,348	-0.01(-0.09%)
Apr 05, 2007	15.12	15.26	15.00	15.23	122,658	+0.17(+1.10%)
Apr 04, 2007	14.96	15.08	14.96	15.06	53,471	+0.08(+0.55%)
Apr 03, 2007	15.08	15.08	14.94	14.98	84,900	-0.10(-0.67%)

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.