Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	16.07	16.31	15.98	16.03	46,997	-0.16(-0.99%)
Jun 28, 2007	16.06	16.22	16.05	16.19	97,283	-0.04(-0.22%)
Jun 27, 2007	16.12	16.34	16.04	16.23	80,176	+0.01(+0.04%)
Jun 26, 2007	16.46	16.53	16.03	16.22	86,492	-0.11(-0.69%)
Jun 25, 2007	16.27	16.71	16.27	16.34	109,957	-0.20(-1.18%)
Jun 22, 2007	16.63	16.71	16.40	16.53	1,745,462	-0.09(-0.57%)
Jun 21, 2007	16.44	16.64	16.36	16.63	93,271	+0.11(+0.64%)
Jun 20, 2007	16.59	16.64	16.49	16.52	68,619	-0.09(-0.53%)
Jun 19, 2007	16.42	16.79	16.42	16.61	43,605	+0.11(+0.65%)
Jun 18, 2007	16.42	16.74	16.42	16.50	136,055	+0.00(+0.00%)
Jun 15, 2007	16.76	16.91	16.35	16.50	152,449	+0.00(+0.00%)
Jun 14, 2007	16.42	16.63	16.40	16.50	92,280	+0.12(+0.72%)
Jun 13, 2007	16.29	16.44	16.16	16.38	111,717	+0.27(+1.65%)
Jun 12, 2007	16.29	16.38	16.12	16.12	207,885	-0.30(-1.84%)
Jun 11, 2007	16.33	16.71	16.28	16.42	107,524	+0.01(+0.07%)
Jun 08, 2007	16.16	16.51	16.11	16.41	95,688	+0.36(+2.21%)
Jun 07, 2007	16.06	16.23	15.92	16.05	74,142	-0.09(-0.59%)
Jun 06, 2007	16.08	16.18	15.90	16.15	67,055	-0.04(-0.22%)
Jun 05, 2007	16.01	16.34	16.01	16.18	70,123	+0.09(+0.55%)
Jun 04, 2007	16.27	16.44	16.06	16.09	82,038	-0.36(-2.19%)
Jun 01, 2007	16.37	16.54	16.29	16.45	40,855	+0.19(+1.16%)
May 31, 2007	16.75	16.75	16.22	16.27	91,222	-0.38(-2.27%)
May 30, 2007	16.42	16.70	16.42	16.64	73,153	+0.11(+0.68%)
May 29, 2007	16.24	16.64	16.24	16.53	47,543	+0.38(+2.38%)
May 25, 2007	16.44	16.53	16.10	16.15	43,710	-0.48(-2.88%)
May 24, 2007	16.98	17.02	16.52	16.63	61,370	-0.33(-1.95%)
May 23, 2007	16.93	17.15	16.84	16.96	135,137	+0.09(+0.56%)
May 22, 2007	16.59	16.94	16.50	16.86	107,647	+0.23(+1.39%)
May 21, 2007	16.21	16.63	16.21	16.63	125,914	+0.38(+2.33%)
May 18, 2007	16.20	16.33	15.99	16.25	29,332	+0.07(+0.44%)
May 17, 2007	16.48	16.48	16.06	16.18	34,558	-0.22(-1.37%)
May 16, 2007	16.25	16.41	16.14	16.41	138,634	+0.11(+0.69%)
May 15, 2007	16.44	16.59	16.18	16.29	65,306	-0.09(-0.54%)
May 14, 2007	16.60	16.66	16.36	16.38	61,566	-0.17(-1.00%)
May 11, 2007	16.57	16.81	16.48	16.55	59,730	+0.07(+0.43%)
May 10, 2007	16.40	16.63	16.40	16.48	216,914	-0.09(-0.57%)
May 09, 2007	16.25	16.63	16.25	16.57	116,976	+0.37(+2.30%)
May 08, 2007	16.18	16.32	16.01	16.20	35,938	-0.05(-0.33%)
May 07, 2007	16.40	16.55	16.18	16.25	47,671	-0.24(-1.44%)
May 04, 2007	16.53	16.68	16.35	16.49	70,446	-0.04(-0.21%)
May 03, 2007	16.52	16.63	16.50	16.53	82,397	-0.01(-0.07%)
May 02, 2007	15.75	16.56	15.75	16.54	96,005	+0.80(+5.11%)
May 01, 2007	15.86	16.03	15.73	15.73	52,177	-0.22(-1.37%)
Apr 30, 2007	16.18	16.42	15.81	15.95	71,076	-0.24(-1.50%)
Apr 27, 2007	16.29	16.56	16.08	16.19	54,065	-0.11(-0.65%)
Apr 26, 2007	16.43	16.47	16.23	16.30	128,025	-0.11(-0.66%)
Apr 25, 2007	16.19	16.46	16.00	16.41	113,071	+0.26(+1.59%)
Apr 24, 2007	16.36	16.60	16.15	16.15	97,097	-0.22(-1.34%)
Apr 23, 2007	16.84	16.93	16.28	16.37	84,056	-0.52(-3.08%)
Apr 20, 2007	17.27	17.27	16.85	16.89	80,624	-0.12(-0.70%)
Apr 19, 2007	17.06	17.30	16.93	17.01	117,293	-0.26(-1.51%)
Apr 18, 2007	17.37	17.56	17.27	17.27	42,956	-0.11(-0.62%)
Apr 17, 2007	17.65	17.65	17.14	17.38	112,021	-0.29(-1.66%)
Apr 16, 2007	17.47	17.72	17.47	17.67	67,075	+0.29(+1.65%)
Apr 13, 2007	17.23	17.41	17.02	17.38	73,272	-0.06(-0.32%)
Apr 12, 2007	17.19	17.46	17.06	17.44	97,382	-0.10(-0.55%)
Apr 11, 2007	17.69	18.03	17.42	17.54	255,667	-0.16(-0.89%)
Apr 10, 2007	17.95	18.05	17.68	17.69	71,620	-0.36(-1.97%)
Apr 09, 2007	18.13	18.20	17.96	18.05	136,579	-0.15(-0.84%)
Apr 05, 2007	18.35	18.35	18.16	18.20	31,790	-0.25(-1.37%)
Apr 04, 2007	18.45	18.54	18.11	18.45	68,458	-0.02(-0.12%)
Apr 03, 2007	18.20	18.60	18.20	18.48	60,562	+0.34(+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.