Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	15.13	15.20	15.13	15.20	1,200	+0.04(+0.26%)
Jun 28, 2007	15.22	15.33	15.16	15.16	3,200	-0.06(-0.39%)
Jun 27, 2007	15.29	15.29	15.15	15.22	6,500	-0.02(-0.13%)
Jun 26, 2007	15.32	15.38	15.24	15.24	2,600	-0.16(-1.04%)
Jun 25, 2007	15.48	15.70	15.40	15.40	7,800	+0.05(+0.33%)
Jun 22, 2007	15.40	15.48	15.35	15.35	2,300	-0.05(-0.32%)
Jun 21, 2007	15.41	15.50	15.40	15.40	5,200	-0.01(-0.06%)
Jun 20, 2007	15.50	15.55	15.25	15.41	13,700	-0.09(-0.58%)
Jun 19, 2007	15.42	15.50	15.42	15.50	3,900	+0.08(+0.52%)
Jun 18, 2007	15.50	15.50	15.42	15.42	6,500	-0.01(-0.06%)
Jun 15, 2007	15.42	15.53	15.42	15.43	1,200	-0.02(-0.13%)
Jun 14, 2007	15.40	15.65	15.40	15.45	5,900	+0.25(+1.64%)
Jun 13, 2007	15.20	15.25	15.12	15.20	3,700	-0.10(-0.64%)
Jun 12, 2007	15.40	15.40	15.20	15.30	6,400	-0.10(-0.66%)
Jun 11, 2007	15.46	15.50	15.40	15.40	4,000	-0.12(-0.77%)
Jun 08, 2007	15.78	15.78	15.52	15.52	8,500	-0.33(-2.08%)
Jun 07, 2007	15.84	15.88	15.76	15.85	2,400	-0.03(-0.19%)
Jun 06, 2007	15.75	16.05	15.75	15.88	8,700	+0.08(+0.51%)
Jun 05, 2007	15.92	15.92	15.80	15.80	5,000	-0.06(-0.38%)
Jun 04, 2007	15.87	15.87	15.81	15.86	1,600	+0.02(+0.10%)
Jun 01, 2007	15.79	15.95	15.79	15.84	1,800	-0.01(-0.04%)
May 31, 2007	15.88	15.95	15.85	15.85	1,500	-0.03(-0.19%)
May 30, 2007	15.88	15.95	15.88	15.88	6,000	-0.10(-0.63%)
May 29, 2007	15.96	16.02	15.89	15.98	1,500	+0.08(+0.50%)
May 25, 2007	15.80	15.90	15.80	15.90	1,200	+0.00(+0.00%)
May 24, 2007	15.80	15.99	15.80	15.90	6,700	+0.03(+0.19%)
May 23, 2007	16.07	16.07	15.87	15.87	1,500	-0.13(-0.81%)
May 22, 2007	15.94	16.08	15.94	16.00	7,800	-0.01(-0.06%)
May 21, 2007	15.91	16.01	15.91	16.01	3,400	+0.03(+0.19%)
May 18, 2007	15.87	15.98	15.85	15.98	7,700	+0.07(+0.44%)
May 17, 2007	15.91	15.91	15.88	15.91	1,500	+0.01(+0.06%)
May 16, 2007	15.85	15.90	15.83	15.90	3,300	+0.04(+0.25%)
May 15, 2007	15.91	15.94	15.86	15.86	6,900	-0.03(-0.19%)
May 14, 2007	16.10	16.10	15.89	15.89	17,100	+0.03(+0.19%)
May 11, 2007	15.88	15.88	15.78	15.86	7,200	+0.02(+0.13%)
May 10, 2007	15.71	15.85	15.71	15.84	8,400	+0.11(+0.70%)
May 09, 2007	15.74	15.80	15.73	15.73	4,200	-0.02(-0.13%)
May 08, 2007	15.80	15.81	15.74	15.75	8,500	-0.07(-0.44%)
May 07, 2007	15.84	15.84	15.82	15.82	2,000	-0.02(-0.13%)
May 04, 2007	15.85	15.88	15.84	15.84	3,200	+0.00(+0.00%)
May 03, 2007	15.89	15.89	15.84	15.84	1,700	-0.03(-0.19%)
May 02, 2007	15.89	15.90	15.83	15.87	6,500	+0.00(+0.00%)
May 01, 2007	15.77	16.03	15.77	15.87	34,900	+0.09(+0.57%)
Apr 30, 2007	15.76	15.83	15.72	15.78	5,000	+0.03(+0.19%)
Apr 27, 2007	15.79	15.85	15.75	15.75	13,200	-0.04(-0.25%)
Apr 26, 2007	15.77	15.79	15.74	15.79	2,200	+0.02(+0.13%)
Apr 25, 2007	15.76	15.80	15.70	15.77	5,800	-0.03(-0.19%)
Apr 24, 2007	15.82	15.82	15.79	15.80	6,800	+0.01(+0.06%)
Apr 23, 2007	15.79	15.82	15.70	15.79	6,100	+0.03(+0.19%)
Apr 20, 2007	15.71	15.78	15.70	15.76	4,600	-0.01(-0.06%)
Apr 19, 2007	15.70	15.77	15.70	15.77	5,600	+0.06(+0.38%)
Apr 18, 2007	15.75	15.75	15.66	15.71	4,800	+0.01(+0.06%)
Apr 17, 2007	15.71	15.75	15.68	15.70	3,600	+0.03(+0.19%)
Apr 16, 2007	15.77	15.83	15.62	15.67	9,000	-0.13(-0.82%)
Apr 13, 2007	15.79	15.80	15.73	15.80	8,200	+0.06(+0.38%)
Apr 12, 2007	15.75	15.80	15.73	15.74	3,700	+0.01(+0.06%)
Apr 11, 2007	15.73	15.77	15.67	15.73	7,900	+0.01(+0.06%)
Apr 10, 2007	15.60	15.72	15.60	15.72	2,600	+0.12(+0.77%)
Apr 09, 2007	15.70	15.77	15.60	15.60	14,700	-0.15(-0.95%)
Apr 05, 2007	15.75	15.80	15.74	15.75	3,700	+0.04(+0.25%)
Apr 04, 2007	15.71	15.80	15.71	15.71	5,200	-0.06(-0.38%)
Apr 03, 2007	15.72	15.77	15.70	15.77	4,800	-0.00(-0.00%)

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.