Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	15.26	15.26	15.26	15.26	155	+0.06(+0.40%)
Jun 28, 2007	15.42	15.43	15.18	15.20	5,104	-0.42(-2.66%)
Jun 27, 2007	15.66	15.66	15.47	15.61	1,150	+0.00(+0.03%)
Jun 26, 2007	15.70	15.77	15.52	15.61	2,621	+0.09(+0.60%)
Jun 25, 2007	15.89	16.03	15.33	15.52	3,407	-0.51(-3.21%)
Jun 22, 2007	16.03	16.03	16.03	16.03	0	+0.00(+0.00%)
Jun 21, 2007	15.96	16.03	15.95	16.03	8,666	+0.07(+0.41%)
Jun 20, 2007	16.35	16.35	15.96	15.96	1,176	-0.21(-1.33%)
Jun 19, 2007	16.38	16.40	16.18	16.18	748	-0.15(-0.92%)
Jun 18, 2007	16.40	16.40	16.05	16.33	2,246	-0.07(-0.46%)
Jun 15, 2007	16.12	16.40	16.09	16.40	2,567	+0.00(+0.00%)
Jun 14, 2007	16.36	16.40	16.09	16.40	1,711	+0.16(+0.98%)
Jun 13, 2007	16.24	16.24	16.24	16.24	0	+0.00(+0.00%)
Jun 12, 2007	16.11	16.38	16.09	16.24	1,604	+0.17(+1.05%)
Jun 11, 2007	16.13	16.58	16.08	16.08	2,298	-0.26(-1.60%)
Jun 08, 2007	16.27	16.34	16.27	16.34	1,181	+0.07(+0.46%)
Jun 07, 2007	16.50	16.51	16.26	16.26	10,379	-0.37(-2.22%)
Jun 06, 2007	16.81	16.82	16.63	16.63	1,854	+0.01(+0.03%)
Jun 05, 2007	16.63	16.63	16.63	16.63	470	-0.16(-0.95%)
Jun 04, 2007	16.64	16.79	16.64	16.79	2,745	+0.34(+2.04%)
Jun 01, 2007	16.68	16.68	16.45	16.45	771	-0.23(-1.40%)
May 31, 2007	16.62	16.68	16.42	16.68	1,719	-0.15(-0.89%)
May 30, 2007	16.83	16.83	16.83	16.83	0	+0.00(+0.00%)
May 29, 2007	16.83	16.83	16.83	16.83	210	-0.15(-0.88%)
May 25, 2007	16.57	16.98	16.57	16.98	748	+0.34(+2.02%)
May 24, 2007	16.63	16.65	16.46	16.65	4,338	-0.01(-0.06%)
May 23, 2007	16.95	16.95	16.66	16.66	2,139	-0.35(-2.03%)
May 22, 2007	16.31	17.26	16.30	17.00	5,667	+0.49(+2.94%)
May 21, 2007	16.82	17.14	16.32	16.52	13,280	-0.40(-2.38%)
May 18, 2007	16.82	16.92	16.82	16.92	235	+0.15(+0.89%)
May 17, 2007	17.01	17.06	16.60	16.77	5,242	-0.15(-0.88%)
May 16, 2007	16.78	16.92	16.78	16.92	2,145	+0.00(+0.00%)
May 15, 2007	16.92	16.92	16.92	16.92	0	+0.00(+0.00%)
May 14, 2007	16.97	16.97	16.65	16.92	11,264	-0.11(-0.66%)
May 11, 2007	16.83	17.29	16.83	17.03	1,390	+0.34(+2.02%)
May 10, 2007	17.52	17.72	16.67	16.69	5,242	-0.60(-3.46%)
May 09, 2007	17.29	17.29	17.29	17.29	258	-0.30(-1.70%)
May 08, 2007	17.59	17.59	17.59	17.59	0	+0.00(+0.00%)
May 07, 2007	17.59	17.72	17.59	17.59	636	+0.35(+2.01%)
May 04, 2007	17.81	17.81	17.24	17.24	2,300	-0.51(-2.89%)
May 03, 2007	17.37	17.82	17.34	17.76	1,335	+0.34(+1.93%)
May 02, 2007	17.42	17.42	17.42	17.42	106	+0.00(+0.00%)
May 01, 2007	17.32	17.42	17.32	17.42	213	+0.10(+0.59%)
Apr 30, 2007	17.52	17.52	17.06	17.32	7,794	-0.02(-0.11%)
Apr 27, 2007	17.91	17.91	17.23	17.34	7,497	+0.48(+2.83%)
Apr 26, 2007	16.73	16.86	16.73	16.86	1,652	+0.13(+0.78%)
Apr 25, 2007	16.82	16.84	16.73	16.73	4,214	+0.00(+0.00%)
Apr 24, 2007	16.96	16.99	16.73	16.73	6,968	-0.23(-1.38%)
Apr 23, 2007	16.99	16.99	16.96	16.96	3,102	+0.01(+0.05%)
Apr 20, 2007	17.01	17.81	16.83	16.95	2,487	+0.22(+1.34%)
Apr 19, 2007	16.68	16.83	16.68	16.73	4,614	+0.14(+0.85%)
Apr 18, 2007	16.76	16.76	16.36	16.59	5,501	-0.23(-1.39%)
Apr 17, 2007	17.43	17.76	16.82	16.82	20,013	-0.74(-4.20%)
Apr 16, 2007	17.43	17.76	17.43	17.56	3,416	-0.07(-0.37%)
Apr 13, 2007	17.62	17.63	17.41	17.63	12,400	-0.08(-0.48%)
Apr 12, 2007	17.72	17.72	17.62	17.71	5,777	-0.01(-0.05%)
Apr 11, 2007	17.67	18.14	17.67	17.72	1,655	+0.07(+0.42%)
Apr 10, 2007	17.52	17.76	17.52	17.65	3,971	+0.26(+1.51%)
Apr 09, 2007	18.07	18.10	17.34	17.38	30,461	-0.93(-5.09%)
Apr 05, 2007	18.59	18.59	18.30	18.32	23,070	-0.14(-0.77%)
Apr 04, 2007	18.69	18.69	18.46	18.46	2,428	-0.14(-0.75%)
Apr 03, 2007	18.74	18.74	18.60	18.60	764	-0.31(-1.63%)

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.