Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	18.64	18.69	18.33	18.69	12,519	+0.38(+2.05%)
Jun 28, 2007	18.04	18.66	18.04	18.32	5,778	+0.05(+0.28%)
Jun 27, 2007	18.22	18.26	17.99	18.26	180,409	+0.04(+0.22%)
Jun 26, 2007	18.43	18.69	18.07	18.22	12,198	+0.11(+0.60%)
Jun 25, 2007	18.32	18.58	18.07	18.11	7,704	-0.19(-1.02%)
Jun 22, 2007	18.68	18.68	18.14	18.30	8,346	-0.17(-0.93%)
Jun 21, 2007	18.12	18.47	18.12	18.47	4,494	+0.17(+0.94%)
Jun 20, 2007	18.30	18.68	18.22	18.30	16,050	-0.12(-0.68%)
Jun 19, 2007	18.12	18.61	18.11	18.43	10,272	+0.32(+1.78%)
Jun 18, 2007	18.32	18.63	18.10	18.10	9,309	+0.00(+0.01%)
Jun 15, 2007	18.32	18.33	17.91	18.10	4,815	-0.23(-1.24%)
Jun 14, 2007	17.84	18.52	17.84	18.33	14,766	+0.26(+1.45%)
Jun 13, 2007	17.80	18.07	17.80	18.07	4,173	+0.26(+1.49%)
Jun 12, 2007	17.88	18.16	17.76	17.80	5,136	-0.08(-0.44%)
Jun 11, 2007	18.30	18.30	17.88	17.88	6,099	-0.18(-1.02%)
Jun 08, 2007	18.05	18.07	17.88	18.06	10,272	+0.31(+1.74%)
Jun 07, 2007	18.00	18.07	17.76	17.76	8,667	-0.31(-1.72%)
Jun 06, 2007	17.99	18.20	17.99	18.07	4,815	+0.07(+0.42%)
Jun 05, 2007	18.05	18.05	17.99	17.99	1,926	-0.07(-0.41%)
Jun 04, 2007	17.91	18.69	17.91	18.07	28,570	+0.16(+0.87%)
Jun 01, 2007	17.88	18.02	17.83	17.91	8,025	+0.03(+0.17%)
May 31, 2007	17.83	18.30	17.83	17.88	12,198	+0.05(+0.28%)
May 30, 2007	17.25	18.22	17.25	17.83	16,692	+0.26(+1.51%)
May 29, 2007	17.62	17.63	17.44	17.57	4,815	-0.06(-0.35%)
May 25, 2007	17.88	18.07	17.44	17.63	15,729	-0.02(-0.14%)
May 24, 2007	18.15	18.15	17.46	17.65	15,729	-0.26(-1.44%)
May 23, 2007	18.43	18.47	17.43	17.91	16,692	-0.51(-2.79%)
May 22, 2007	18.54	18.59	18.25	18.43	7,383	-0.19(-1.03%)
May 21, 2007	18.68	18.68	18.23	18.62	6,099	+0.13(+0.70%)
May 18, 2007	18.28	18.75	18.22	18.49	8,667	+0.27(+1.49%)
May 17, 2007	17.77	18.38	17.77	18.22	9,630	+0.07(+0.40%)
May 16, 2007	17.96	18.15	17.82	18.15	4,815	+0.43(+2.43%)
May 15, 2007	17.71	17.82	17.42	17.72	9,951	+0.27(+1.55%)
May 14, 2007	17.72	17.91	17.34	17.44	6,099	-0.28(-1.56%)
May 11, 2007	17.75	17.76	17.64	17.72	2,247	+0.08(+0.46%)
May 10, 2007	17.75	17.75	17.15	17.64	7,383	-0.02(-0.11%)
May 09, 2007	17.46	17.68	17.44	17.66	3,852	-0.04(-0.21%)
May 08, 2007	18.43	18.43	17.06	17.70	21,828	-0.51(-2.82%)
May 07, 2007	18.31	18.36	18.07	18.21	16,050	-0.09(-0.49%)
May 04, 2007	18.21	18.37	18.11	18.30	8,988	-0.09(-0.51%)
May 03, 2007	18.36	18.49	18.35	18.39	6,420	+0.03(+0.19%)
May 02, 2007	18.25	18.49	18.25	18.36	33,385	-0.17(-0.91%)
May 01, 2007	18.47	18.60	18.28	18.53	7,704	-0.07(-0.35%)
Apr 30, 2007	18.54	18.59	18.54	18.59	3,210	+0.21(+1.15%)
Apr 27, 2007	18.75	18.75	18.25	18.38	12,519	-0.27(-1.45%)
Apr 26, 2007	18.57	18.77	18.54	18.65	17,655	+0.04(+0.20%)
Apr 25, 2007	18.92	18.92	18.60	18.62	26,644	-0.15(-0.80%)
Apr 24, 2007	18.85	18.85	18.57	18.77	19,260	+0.22(+1.21%)
Apr 23, 2007	18.52	18.85	18.52	18.54	16,692	+0.01(+0.05%)
Apr 20, 2007	18.54	18.57	18.30	18.53	9,630	+0.06(+0.32%)
Apr 19, 2007	18.55	18.66	18.47	18.47	11,877	-0.05(-0.25%)
Apr 18, 2007	18.68	18.68	17.93	18.52	13,482	-0.10(-0.52%)
Apr 17, 2007	18.58	18.62	18.30	18.62	13,161	+0.00(+0.02%)
Apr 16, 2007	18.03	19.41	17.99	18.61	46,868	+0.59(+3.25%)
Apr 13, 2007	17.87	18.03	17.54	18.03	19,260	+0.15(+0.85%)
Apr 12, 2007	17.46	17.87	17.46	17.87	4,494	+0.20(+1.15%)
Apr 11, 2007	17.61	17.76	17.60	17.67	8,346	+0.07(+0.37%)
Apr 10, 2007	17.76	17.87	17.61	17.61	8,346	-0.15(-0.84%)
Apr 09, 2007	17.44	17.87	17.26	17.76	8,667	+0.14(+0.77%)
Apr 05, 2007	17.44	17.76	17.25	17.62	8,025	+0.41(+2.38%)
Apr 04, 2007	17.20	17.44	17.20	17.21	4,173	-0.21(-1.18%)
Apr 03, 2007	17.16	17.83	17.16	17.42	14,445	-0.17(-0.96%)

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.