Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	16.36	16.37	16.36	16.37	1,808	-0.09(-0.54%)
Jun 28, 2007	16.38	16.46	16.38	16.46	661	+0.10(+0.62%)
Jun 27, 2007	16.36	16.36	16.36	16.36	0	+0.00(+0.00%)
Jun 26, 2007	16.15	16.36	16.15	16.36	11,989	+0.44(+2.74%)
Jun 25, 2007	16.00	16.00	15.91	15.92	2,481	-0.08(-0.52%)
Jun 22, 2007	16.00	16.00	16.00	16.00	718	-0.03(-0.21%)
Jun 21, 2007	16.13	16.24	15.86	16.04	2,853	-0.09(-0.57%)
Jun 20, 2007	16.30	16.30	16.09	16.13	3,452	-0.17(-1.03%)
Jun 19, 2007	16.28	16.62	16.21	16.30	4,166	-0.13(-0.82%)
Jun 18, 2007	16.39	16.43	16.39	16.43	595	+0.04(+0.26%)
Jun 15, 2007	16.40	16.40	16.39	16.39	357	-0.08(-0.46%)
Jun 14, 2007	16.55	16.55	16.47	16.47	238	-0.09(-0.56%)
Jun 13, 2007	16.81	16.82	16.39	16.56	5,594	-0.51(-3.00%)
Jun 12, 2007	17.24	17.24	17.01	17.07	2,618	-0.39(-2.26%)
Jun 11, 2007	17.23	17.47	17.23	17.46	389	+0.19(+1.08%)
Jun 08, 2007	17.40	17.48	17.28	17.28	1,964	-0.34(-1.92%)
Jun 07, 2007	17.78	17.78	17.59	17.62	523	+0.14(+0.82%)
Jun 06, 2007	17.47	17.47	17.47	17.47	0	+0.00(+0.00%)
Jun 05, 2007	17.47	17.47	17.47	17.47	476	+0.00(+0.00%)
Jun 04, 2007	17.48	17.53	17.19	17.47	2,616	-0.38(-2.12%)
Jun 01, 2007	17.85	17.85	17.85	17.85	279	+0.17(+0.95%)
May 31, 2007	17.56	17.82	17.56	17.68	2,975	+0.15(+0.87%)
May 30, 2007	17.50	17.53	17.50	17.53	291	-0.10(-0.58%)
May 29, 2007	17.53	17.64	17.51	17.63	1,905	-0.13(-0.71%)
May 25, 2007	17.75	17.76	17.75	17.76	714	+0.12(+0.67%)
May 24, 2007	17.64	17.64	17.64	17.64	0	+0.00(+0.00%)
May 23, 2007	17.52	17.64	17.50	17.64	7,080	+0.01(+0.05%)
May 22, 2007	17.47	17.63	17.47	17.63	2,134	+0.00(+0.00%)
May 21, 2007	17.47	17.63	17.47	17.63	3,491	+0.16(+0.91%)
May 18, 2007	17.41	17.47	17.41	17.47	3,392	+0.00(+0.00%)
May 17, 2007	17.56	17.56	17.47	17.47	2,691	-0.14(-0.81%)
May 16, 2007	17.60	17.64	17.49	17.62	7,261	+0.06(+0.33%)
May 15, 2007	17.56	17.56	17.56	17.56	0	+0.00(+0.00%)
May 14, 2007	17.56	17.56	17.56	17.56	0	+0.00(+0.00%)
May 11, 2007	17.47	17.56	16.81	17.56	2,946	+0.08(+0.48%)
May 10, 2007	17.47	17.47	17.47	17.47	338	+0.00(+0.00%)
May 09, 2007	17.47	17.47	17.47	17.47	357	+0.00(+0.00%)
May 08, 2007	17.47	17.47	17.47	17.47	119	+0.00(+0.00%)
May 07, 2007	17.47	17.47	17.47	17.47	119	-0.03(-0.14%)
May 04, 2007	17.50	17.50	17.50	17.50	135	+0.01(+0.05%)
May 03, 2007	17.52	17.52	17.49	17.49	555	-0.05(-0.29%)
May 02, 2007	17.62	17.62	17.52	17.54	767	-0.23(-1.28%)
May 01, 2007	17.52	17.83	17.52	17.77	476	+0.24(+1.39%)
Apr 30, 2007	17.52	17.52	17.52	17.52	238	-0.33(-1.83%)
Apr 27, 2007	17.82	17.85	17.82	17.85	314	+0.00(+0.00%)
Apr 26, 2007	17.85	17.85	17.85	17.85	139	+0.00(+0.00%)
Apr 25, 2007	17.85	17.85	17.85	17.85	166	+0.06(+0.33%)
Apr 24, 2007	17.79	17.79	17.79	17.79	119	-0.23(-1.26%)
Apr 23, 2007	17.99	18.02	17.99	18.02	711	+0.38(+2.14%)
Apr 20, 2007	17.70	17.70	17.64	17.64	238	-0.19(-1.08%)
Apr 19, 2007	18.26	18.26	17.83	17.83	1,309	-0.47(-2.57%)
Apr 18, 2007	18.29	18.30	18.27	18.30	1,464	-0.05(-0.27%)
Apr 17, 2007	18.23	18.36	18.23	18.36	1,747	+0.08(+0.46%)
Apr 16, 2007	17.89	18.27	17.74	18.27	2,505	+0.59(+3.33%)
Apr 13, 2007	17.64	17.68	17.64	17.68	940	+0.07(+0.41%)
Apr 12, 2007	17.64	17.64	17.61	17.61	413	-0.01(-0.08%)
Apr 11, 2007	17.62	17.62	17.62	17.62	0	+0.00(+0.00%)
Apr 10, 2007	17.62	17.62	17.44	17.62	714	+0.26(+1.50%)
Apr 09, 2007	17.36	17.36	17.36	17.36	0	+0.00(+0.00%)
Apr 05, 2007	17.32	17.36	17.32	17.36	2,499	-0.13(-0.72%)
Apr 04, 2007	17.25	17.49	17.25	17.49	2,226	+0.13(+0.77%)
Apr 03, 2007	17.31	17.46	17.22	17.36	2,842	-0.12(-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.