Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	18.24	18.42	18.24	18.38	210,260	+0.11(+0.58%)
Jun 28, 2007	18.26	18.32	18.18	18.27	312,522	-0.05(-0.26%)
Jun 27, 2007	18.26	18.39	18.25	18.32	175,498	+0.26(+1.46%)
Jun 26, 2007	18.07	18.18	17.99	18.06	482,958	+0.01(+0.05%)
Jun 25, 2007	18.04	18.19	18.01	18.05	100,911	+0.09(+0.50%)
Jun 22, 2007	18.09	18.11	17.88	17.96	94,499	-0.25(-1.40%)
Jun 21, 2007	18.19	18.29	18.16	18.21	102,261	+0.02(+0.11%)
Jun 20, 2007	18.36	18.40	18.15	18.19	120,486	+0.05(+0.28%)
Jun 19, 2007	18.35	18.35	18.12	18.14	413,771	-0.04(-0.24%)
Jun 18, 2007	18.20	18.25	18.10	18.19	164,361	-0.05(-0.27%)
Jun 15, 2007	18.23	18.36	18.21	18.24	138,373	+0.22(+1.24%)
Jun 14, 2007	17.99	18.09	17.97	18.01	72,899	+0.19(+1.06%)
Jun 13, 2007	17.68	17.82	17.66	17.82	167,736	+0.27(+1.55%)
Jun 12, 2007	17.65	17.70	17.54	17.55	174,823	-0.16(-0.92%)
Jun 11, 2007	17.64	17.79	17.64	17.71	84,711	-0.02(-0.12%)
Jun 08, 2007	17.61	17.74	17.56	17.73	71,211	+0.17(+0.96%)
Jun 07, 2007	17.55	17.70	17.48	17.56	425,583	-0.27(-1.50%)
Jun 06, 2007	17.95	17.95	17.75	17.83	81,336	-0.14(-0.76%)
Jun 05, 2007	17.97	18.00	17.93	17.97	243,335	-0.26(-1.45%)
Jun 04, 2007	18.17	18.23	18.15	18.23	91,461	+0.02(+0.13%)
Jun 01, 2007	18.20	18.29	18.16	18.21	131,623	+0.04(+0.20%)
May 31, 2007	18.26	18.28	18.14	18.17	70,199	-0.07(-0.41%)
May 30, 2007	18.08	18.25	18.08	18.25	99,561	+0.02(+0.13%)
May 29, 2007	18.28	18.36	18.20	18.22	265,947	+0.15(+0.85%)
May 25, 2007	18.02	18.08	17.96	18.07	87,411	+0.01(+0.05%)
May 24, 2007	18.23	18.23	18.00	18.06	145,123	-0.16(-0.86%)
May 23, 2007	18.33	18.35	18.17	18.22	107,324	-0.06(-0.31%)
May 22, 2007	18.24	18.31	18.21	18.27	187,310	-0.05(-0.26%)
May 21, 2007	18.40	18.41	18.25	18.32	203,392	-0.33(-1.76%)
May 18, 2007	18.55	18.68	18.55	18.65	105,299	+0.09(+0.51%)
May 17, 2007	18.62	18.63	18.52	18.55	113,345	-0.16(-0.84%)
May 16, 2007	18.68	18.73	18.64	18.71	111,374	+0.11(+0.59%)
May 15, 2007	18.54	18.71	18.54	18.60	306,784	+0.15(+0.83%)
May 14, 2007	18.56	18.64	18.41	18.45	283,160	-0.17(-0.94%)
May 11, 2007	18.52	18.91	18.45	18.62	499,495	+0.43(+2.36%)
May 10, 2007	18.34	18.44	18.18	18.19	328,722	-0.26(-1.40%)
May 09, 2007	18.37	18.50	18.37	18.45	98,886	+0.09(+0.48%)
May 08, 2007	18.37	18.43	18.32	18.36	514,008	-0.08(-0.42%)
May 07, 2007	18.41	18.54	18.41	18.44	141,073	-0.02(-0.11%)
May 04, 2007	18.44	18.51	18.37	18.46	264,260	+0.28(+1.56%)
May 03, 2007	18.15	18.20	18.01	18.18	857,242	-0.33(-1.79%)
May 02, 2007	18.41	18.67	18.37	18.51	119,474	+0.18(+0.99%)
May 01, 2007	18.51	18.51	18.32	18.33	77,624	-0.15(-0.80%)
Apr 30, 2007	18.56	18.71	18.47	18.47	255,485	+0.02(+0.11%)
Apr 27, 2007	18.55	18.69	18.43	18.45	106,311	-0.11(-0.61%)
Apr 26, 2007	18.58	18.60	18.47	18.57	171,786	-0.03(-0.18%)
Apr 25, 2007	18.60	18.63	18.53	18.60	190,685	+0.15(+0.80%)
Apr 24, 2007	18.33	18.56	18.28	18.45	240,635	+0.08(+0.44%)
Apr 23, 2007	18.27	18.49	18.27	18.37	117,786	+0.03(+0.16%)
Apr 20, 2007	18.39	18.42	18.32	18.34	159,298	-0.15(-0.82%)
Apr 19, 2007	18.55	18.61	18.40	18.49	349,647	-0.34(-1.79%)
Apr 18, 2007	18.84	18.96	18.75	18.83	145,461	-0.08(-0.41%)
Apr 17, 2007	18.92	19.01	18.85	18.91	94,836	+0.03(+0.14%)
Apr 16, 2007	18.85	18.90	18.81	18.88	78,636	+0.05(+0.25%)
Apr 13, 2007	18.73	18.84	18.66	18.83	67,161	+0.20(+1.08%)
Apr 12, 2007	18.64	18.70	18.58	18.63	397,234	-0.01(-0.06%)
Apr 11, 2007	18.60	18.67	18.56	18.64	260,885	+0.05(+0.29%)
Apr 10, 2007	18.65	18.66	18.52	18.59	373,946	-0.02(-0.11%)
Apr 09, 2007	18.52	18.65	18.52	18.61	135,336	-0.07(-0.35%)
Apr 05, 2007	18.53	18.72	18.52	18.68	898,755	-0.02(-0.13%)
Apr 04, 2007	18.71	18.81	18.68	18.70	376,646	-0.33(-1.76%)
Apr 03, 2007	18.99	19.04	18.96	19.03	51,637	+0.01(+0.06%)

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.