Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	15.89	16.02	15.73	15.75	306,557	-0.10(-0.64%)
Jun 28, 2007	15.82	15.96	15.73	15.85	516,494	+0.04(+0.28%)
Jun 27, 2007	15.70	15.85	15.62	15.81	439,766	+0.01(+0.09%)
Jun 26, 2007	15.76	15.86	15.68	15.79	365,169	+0.08(+0.54%)
Jun 25, 2007	16.05	16.00	15.70	15.71	512,231	-0.34(-2.11%)
Jun 22, 2007	16.05	16.06	15.85	16.05	879,887	-0.03(-0.17%)
Jun 21, 2007	15.99	16.23	15.99	16.07	437,279	+0.02(+0.14%)
Jun 20, 2007	16.03	16.11	15.91	16.05	663,201	+0.03(+0.21%)
Jun 19, 2007	15.92	16.04	15.87	16.02	403,533	+0.04(+0.25%)
Jun 18, 2007	16.17	16.17	15.91	15.98	548,819	-0.18(-1.13%)
Jun 15, 2007	16.38	16.39	16.12	16.16	771,544	+0.04(+0.24%)
Jun 14, 2007	16.00	16.15	15.98	16.12	441,187	+0.12(+0.77%)
Jun 13, 2007	16.00	16.08	15.91	16.00	504,061	+0.03(+0.19%)
Jun 12, 2007	16.13	16.20	15.93	15.97	395,008	-0.22(-1.36%)
Jun 11, 2007	16.14	16.31	16.07	16.19	607,431	-0.01(-0.05%)
Jun 08, 2007	16.06	16.24	15.98	16.20	498,022	+0.09(+0.54%)
Jun 07, 2007	16.47	16.47	16.09	16.11	521,112	-0.11(-0.68%)
Jun 06, 2007	16.23	16.29	16.14	16.22	392,166	-0.07(-0.43%)
Jun 05, 2007	16.30	16.37	16.20	16.29	465,697	-0.07(-0.43%)
Jun 04, 2007	16.29	16.40	16.22	16.36	462,145	+0.03(+0.19%)
Jun 01, 2007	16.22	16.35	16.21	16.33	845,431	+0.15(+0.96%)
May 31, 2007	16.23	16.26	16.10	16.17	534,610	-0.01(-0.09%)
May 30, 2007	16.13	16.21	16.00	16.19	371,918	-0.01(-0.07%)
May 29, 2007	16.10	16.20	16.07	16.20	379,023	+0.15(+0.95%)
May 25, 2007	15.95	16.12	15.88	16.05	474,578	+0.12(+0.76%)
May 24, 2007	15.90	16.03	15.86	15.93	396,784	+0.00(+0.00%)
May 23, 2007	16.10	16.20	15.92	15.93	441,897	-0.18(-1.12%)
May 22, 2007	16.05	16.20	15.94	16.11	342,790	+0.04(+0.23%)
May 21, 2007	15.82	16.07	15.78	16.07	560,897	+0.29(+1.86%)
May 18, 2007	15.75	15.89	15.65	15.78	580,434	+0.03(+0.21%)
May 17, 2007	16.21	16.23	15.64	15.74	850,049	-0.48(-2.93%)
May 16, 2007	16.02	16.22	15.89	16.22	501,219	+0.27(+1.68%)
May 15, 2007	16.11	16.31	15.90	15.95	440,476	-0.19(-1.17%)
May 14, 2007	16.29	16.32	16.13	16.14	656,807	-0.15(-0.95%)
May 11, 2007	16.04	16.32	16.02	16.29	471,736	+0.26(+1.62%)
May 10, 2007	16.05	16.18	15.94	16.04	534,610	-0.08(-0.47%)
May 09, 2007	16.12	16.22	16.07	16.11	606,721	-0.08(-0.50%)
May 08, 2007	16.08	16.46	15.95	16.19	781,846	+0.04(+0.24%)
May 07, 2007	15.93	16.17	15.91	16.15	624,837	+0.17(+1.07%)
May 04, 2007	15.79	15.98	15.77	15.98	585,052	+0.19(+1.21%)
May 03, 2007	15.79	15.82	15.68	15.79	940,630	+0.03(+0.18%)
May 02, 2007	15.59	15.83	15.57	15.76	526,795	+0.15(+0.97%)
May 01, 2007	15.69	15.74	15.53	15.61	675,989	-0.07(-0.43%)
Apr 30, 2007	15.89	15.92	15.66	15.68	785,753	-0.20(-1.24%)
Apr 27, 2007	16.18	16.19	15.87	15.87	819,499	-0.32(-1.95%)
Apr 26, 2007	16.28	16.32	16.14	16.19	448,291	-0.12(-0.74%)
Apr 25, 2007	16.12	16.36	16.11	16.31	1,110,072	+0.26(+1.65%)
Apr 24, 2007	16.07	16.16	15.89	16.05	727,852	+0.03(+0.19%)
Apr 23, 2007	16.02	16.13	15.99	16.02	478,840	-0.00(-0.02%)
Apr 20, 2007	16.03	16.07	15.95	16.02	670,306	+0.14(+0.85%)
Apr 19, 2007	15.91	15.91	15.54	15.88	929,619	-0.25(-1.55%)
Apr 18, 2007	16.26	16.44	15.76	16.13	1,220,305	+0.37(+2.34%)
Apr 17, 2007	15.80	15.84	15.72	15.76	371,563	-0.05(-0.32%)
Apr 16, 2007	15.69	15.85	15.54	15.82	455,040	+0.19(+1.24%)
Apr 13, 2007	15.58	15.62	15.53	15.62	828,380	+0.04(+0.27%)
Apr 12, 2007	15.47	15.58	15.37	15.58	262,509	+0.06(+0.40%)
Apr 11, 2007	15.65	15.69	15.42	15.52	511,521	-0.14(-0.90%)
Apr 10, 2007	15.52	15.73	15.52	15.66	466,408	+0.12(+0.76%)
Apr 09, 2007	15.40	15.56	15.39	15.54	425,912	+0.12(+0.75%)
Apr 05, 2007	15.53	15.54	15.39	15.42	395,718	-0.13(-0.83%)
Apr 04, 2007	15.60	15.61	15.48	15.55	291,993	-0.05(-0.32%)
Apr 03, 2007	15.51	15.62	15.51	15.60	501,930	+0.12(+0.78%)

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.