Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	16.61	16.86	16.51	16.57	45,478	-0.17(-0.99%)
Jun 28, 2007	16.59	16.77	16.58	16.73	94,139	-0.04(-0.22%)
Jun 27, 2007	16.66	16.88	16.58	16.77	77,584	+0.01(+0.04%)
Jun 26, 2007	17.01	17.08	16.57	16.77	83,696	-0.12(-0.69%)
Jun 25, 2007	16.81	17.27	16.81	16.88	106,403	-0.20(-1.18%)
Jun 22, 2007	17.18	17.27	16.94	17.08	1,689,044	-0.10(-0.57%)
Jun 21, 2007	16.99	17.19	16.91	17.18	90,256	+0.11(+0.64%)
Jun 20, 2007	17.14	17.20	17.04	17.07	66,401	-0.09(-0.53%)
Jun 19, 2007	16.97	17.35	16.97	17.16	42,195	+0.11(+0.65%)
Jun 18, 2007	16.97	17.30	16.97	17.05	131,657	+0.00(+0.00%)
Jun 15, 2007	17.32	17.47	16.90	17.05	147,521	+0.00(+0.00%)
Jun 14, 2007	16.97	17.18	16.95	17.05	89,298	+0.12(+0.72%)
Jun 13, 2007	16.83	16.99	16.70	16.93	108,106	+0.28(+1.65%)
Jun 12, 2007	16.83	16.92	16.65	16.66	201,166	-0.31(-1.84%)
Jun 11, 2007	16.88	17.27	16.83	16.97	104,048	+0.01(+0.07%)
Jun 08, 2007	16.70	17.07	16.65	16.96	92,595	+0.37(+2.21%)
Jun 07, 2007	16.60	16.77	16.45	16.59	71,745	-0.10(-0.59%)
Jun 06, 2007	16.61	16.72	16.43	16.69	64,888	-0.04(-0.22%)
Jun 05, 2007	16.55	16.88	16.55	16.72	67,856	+0.09(+0.55%)
Jun 04, 2007	16.81	16.99	16.60	16.63	79,387	-0.37(-2.19%)
Jun 01, 2007	16.92	17.09	16.83	17.00	39,534	+0.20(+1.16%)
May 31, 2007	17.31	17.31	16.76	16.81	88,274	-0.39(-2.28%)
May 30, 2007	16.97	17.25	16.97	17.20	70,789	+0.12(+0.68%)
May 29, 2007	16.78	17.20	16.78	17.08	46,006	+0.40(+2.38%)
May 25, 2007	16.99	17.08	16.64	16.69	42,297	-0.50(-2.88%)
May 24, 2007	17.54	17.59	17.07	17.18	59,386	-0.34(-1.95%)
May 23, 2007	17.49	17.73	17.40	17.52	130,769	+0.10(+0.56%)
May 22, 2007	17.14	17.51	17.05	17.43	104,168	+0.24(+1.39%)
May 21, 2007	16.75	17.19	16.75	17.19	121,844	+0.39(+2.33%)
May 18, 2007	16.74	16.88	16.53	16.80	28,384	+0.07(+0.44%)
May 17, 2007	17.03	17.03	16.60	16.72	33,441	-0.23(-1.37%)
May 16, 2007	16.80	16.96	16.68	16.96	134,153	+0.12(+0.69%)
May 15, 2007	16.99	17.14	16.72	16.84	63,195	-0.09(-0.54%)
May 14, 2007	17.16	17.21	16.91	16.93	59,576	-0.17(-1.00%)
May 11, 2007	17.13	17.37	17.03	17.10	57,800	+0.07(+0.43%)
May 10, 2007	16.95	17.19	16.95	17.03	209,902	-0.10(-0.57%)
May 09, 2007	16.80	17.19	16.80	17.13	113,196	+0.39(+2.30%)
May 08, 2007	16.72	16.87	16.55	16.74	34,777	-0.05(-0.33%)
May 07, 2007	16.94	17.11	16.72	16.80	46,130	-0.24(-1.44%)
May 04, 2007	17.08	17.24	16.90	17.04	68,169	-0.04(-0.21%)
May 03, 2007	17.07	17.19	17.05	17.08	79,733	-0.01(-0.07%)
May 02, 2007	16.28	17.11	16.28	17.09	92,902	+0.83(+5.11%)
May 01, 2007	16.39	16.56	16.26	16.26	50,491	-0.23(-1.37%)
Apr 30, 2007	16.72	16.97	16.34	16.48	68,779	-0.25(-1.50%)
Apr 27, 2007	16.83	17.11	16.62	16.73	52,317	-0.11(-0.65%)
Apr 26, 2007	16.98	17.02	16.77	16.84	123,887	-0.11(-0.66%)
Apr 25, 2007	16.73	17.01	16.54	16.96	109,416	+0.27(+1.59%)
Apr 24, 2007	16.91	17.15	16.69	16.69	93,959	-0.23(-1.34%)
Apr 23, 2007	17.40	17.50	16.82	16.92	81,339	-0.54(-3.08%)
Apr 20, 2007	17.84	17.84	17.41	17.46	78,018	-0.12(-0.70%)
Apr 19, 2007	17.63	17.88	17.50	17.58	113,501	-0.27(-1.51%)
Apr 18, 2007	17.95	18.15	17.85	17.85	41,568	-0.11(-0.62%)
Apr 17, 2007	18.24	18.24	17.71	17.96	108,401	-0.30(-1.66%)
Apr 16, 2007	18.05	18.31	18.05	18.26	64,907	+0.30(+1.65%)
Apr 13, 2007	17.80	17.99	17.59	17.96	70,904	-0.06(-0.32%)
Apr 12, 2007	17.76	18.05	17.63	18.02	94,235	-0.10(-0.55%)
Apr 11, 2007	18.28	18.63	18.01	18.12	247,403	-0.16(-0.89%)
Apr 10, 2007	18.55	18.65	18.27	18.28	69,305	-0.37(-1.97%)
Apr 09, 2007	18.74	18.80	18.56	18.65	132,164	-0.16(-0.84%)
Apr 05, 2007	18.96	18.97	18.76	18.81	30,763	-0.26(-1.37%)
Apr 04, 2007	19.07	19.16	18.71	19.07	66,245	-0.02(-0.12%)
Apr 03, 2007	18.81	19.22	18.81	19.09	58,605	+0.36(+1.90%)

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.