Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	18.45	18.47	18.31	18.45	2,400	-0.00(-0.00%)
Jun 28, 2007	18.45	18.52	18.11	18.45	1,400	+0.25(+1.39%)
Jun 27, 2007	18.20	18.20	17.77	18.20	2,380	+0.30(+1.66%)
Jun 26, 2007	17.90	18.17	17.76	17.90	9,200	+0.15(+0.86%)
Jun 25, 2007	17.75	18.30	17.75	17.75	2,300	-0.30(-1.69%)
Jun 22, 2007	18.07	18.07	18.05	18.05	2,000	-0.01(-0.08%)
Jun 21, 2007	18.07	18.07	17.97	18.07	1,300	-0.19(-1.01%)
Jun 20, 2007	18.25	18.30	18.11	18.25	1,300	+0.00(+0.00%)
Jun 19, 2007	18.25	18.32	18.24	18.25	1,900	+0.00(+0.00%)
Jun 18, 2007	18.25	18.28	18.16	18.25	1,700	+0.00(+0.00%)
Jun 15, 2007	18.25	18.48	18.25	18.25	1,600	+0.00(+0.00%)
Jun 14, 2007	18.25	18.32	18.00	18.25	6,000	+0.00(+0.00%)
Jun 13, 2007	18.25	17.99	17.45	18.25	4,400	+0.00(+0.00%)
Jun 12, 2007	18.25	18.08	17.73	18.25	3,910	+0.00(+0.00%)
Jun 11, 2007	18.25	18.25	18.25	18.25	0	+0.00(+0.00%)
Jun 08, 2007	18.25	18.25	18.14	18.25	1,900	-0.24(-1.28%)
Jun 07, 2007	18.49	19.23	18.49	18.49	700	-0.79(-4.09%)
Jun 06, 2007	19.28	19.34	19.15	19.28	4,600	+0.23(+1.19%)
Jun 05, 2007	19.05	19.46	18.89	19.05	15,390	-0.15(-0.77%)
Jun 04, 2007	19.20	19.40	19.19	19.20	3,300	-0.15(-0.79%)
Jun 01, 2007	19.35	19.58	19.35	19.35	1,300	+0.04(+0.20%)
May 31, 2007	19.31	19.32	18.87	19.31	2,000	+0.43(+2.27%)
May 30, 2007	18.88	18.97	18.63	18.88	2,100	+0.24(+1.27%)
May 29, 2007	18.65	18.84	18.61	18.65	2,600	+0.75(+4.16%)
May 25, 2007	17.90	18.23	17.90	17.90	4,900	-0.06(-0.34%)
May 24, 2007	18.59	18.46	17.96	17.96	1,300	-0.63(-3.39%)
May 23, 2007	18.59	18.75	18.39	18.59	15,700	-0.08(-0.44%)
May 22, 2007	18.76	18.89	18.65	18.68	8,075	-0.08(-0.44%)
May 21, 2007	18.76	18.76	18.76	18.76	0	+0.00(+0.00%)
May 18, 2007	18.76	19.16	18.76	18.76	3,300	+0.00(+0.01%)
May 17, 2007	18.76	19.07	18.76	18.76	1,900	-0.27(-1.44%)
May 16, 2007	19.03	19.03	18.96	19.03	14,600	-0.35(-1.81%)
May 15, 2007	19.38	19.65	19.38	19.38	2,100	-0.00(-0.00%)
May 14, 2007	19.38	19.56	19.38	19.38	700	+0.12(+0.62%)
May 11, 2007	19.27	19.27	19.14	19.27	3,000	+0.09(+0.49%)
May 10, 2007	19.17	19.18	19.10	19.17	3,200	+0.14(+0.75%)
May 09, 2007	19.03	19.03	18.97	19.03	700	+0.17(+0.90%)
May 08, 2007	18.86	18.93	18.85	18.86	2,100	-0.08(-0.44%)
May 07, 2007	18.94	18.98	18.82	18.94	1,900	+0.20(+1.07%)
May 04, 2007	18.74	18.79	18.62	18.74	1,860	-0.02(-0.11%)
May 03, 2007	18.76	18.98	18.69	18.76	2,500	+0.02(+0.08%)
May 02, 2007	18.75	18.75	18.63	18.75	5,900	+0.02(+0.12%)
May 01, 2007	18.72	18.74	18.71	18.72	2,500	-0.14(-0.75%)
Apr 30, 2007	18.86	18.96	18.86	18.86	200	-0.01(-0.03%)
Apr 27, 2007	19.07	18.89	18.71	18.87	2,650	-0.20(-1.03%)
Apr 26, 2007	19.07	19.07	19.07	19.07	0	+0.00(+0.00%)
Apr 25, 2007	18.91	19.07	18.87	19.07	1,100	+0.16(+0.82%)
Apr 24, 2007	18.91	19.20	18.91	18.91	5,400	-0.12(-0.62%)
Apr 23, 2007	19.03	19.05	18.92	19.03	52,983	+0.12(+0.65%)
Apr 20, 2007	18.91	18.92	18.91	18.91	1,000	-0.00(-0.00%)
Apr 19, 2007	18.89	19.01	18.84	18.91	3,300	+0.02(+0.10%)
Apr 18, 2007	18.89	18.89	18.69	18.89	103,300	+0.03(+0.18%)
Apr 17, 2007	18.85	18.85	18.60	18.85	4,200	+0.34(+1.85%)
Apr 16, 2007	18.51	18.51	18.07	18.51	2,900	+0.53(+2.95%)
Apr 13, 2007	17.98	18.00	17.95	17.98	2,000	+0.26(+1.49%)
Apr 12, 2007	17.72	17.72	17.72	17.72	0	+0.00(+0.00%)
Apr 11, 2007	17.72	17.72	17.58	17.72	800	+0.15(+0.83%)
Apr 10, 2007	17.57	17.63	17.47	17.57	4,500	-0.02(-0.11%)
Apr 09, 2007	17.59	17.76	17.54	17.59	1,600	-0.16(-0.91%)
Apr 05, 2007	17.75	18.18	17.75	17.75	2,600	-0.29(-1.62%)
Apr 04, 2007	18.04	18.04	17.86	18.04	2,900	+0.13(+0.75%)
Apr 03, 2007	17.91	17.96	17.89	17.91	2,345	+0.04(+0.25%)

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.