Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	16.77	17.07	16.63	16.80	223,822	+0.04(+0.21%)
Jun 28, 2007	16.49	16.88	16.45	16.77	169,528	+0.40(+2.42%)
Jun 27, 2007	16.13	16.39	16.02	16.37	105,760	+0.10(+0.61%)
Jun 26, 2007	16.25	16.62	16.13	16.27	266,240	+0.08(+0.48%)
Jun 25, 2007	16.65	16.72	16.10	16.20	248,849	-0.45(-2.72%)
Jun 22, 2007	16.93	17.07	16.55	16.65	264,543	-0.35(-2.04%)
Jun 21, 2007	16.92	17.00	16.61	17.00	176,315	-0.03(-0.17%)
Jun 20, 2007	17.24	17.26	16.94	17.02	163,448	-0.21(-1.19%)
Jun 19, 2007	17.08	17.26	17.00	17.23	202,614	+0.08(+0.45%)
Jun 18, 2007	17.12	17.29	16.99	17.15	257,615	+0.04(+0.21%)
Jun 15, 2007	16.54	17.12	16.54	17.12	414,135	+0.90(+5.54%)
Jun 14, 2007	16.54	16.76	16.15	16.22	182,253	-0.34(-2.05%)
Jun 13, 2007	16.32	16.65	16.30	16.56	282,924	+0.28(+1.69%)
Jun 12, 2007	16.80	16.82	16.22	16.28	150,157	-0.54(-3.20%)
Jun 11, 2007	16.80	16.93	16.63	16.82	151,288	+0.01(+0.08%)
Jun 08, 2007	16.48	16.81	16.38	16.80	210,382	+0.36(+2.19%)
Jun 07, 2007	16.68	16.72	16.34	16.44	169,387	-0.23(-1.40%)
Jun 06, 2007	16.89	16.90	16.39	16.68	241,496	-0.34(-2.00%)
Jun 05, 2007	16.48	17.04	16.32	17.02	214,915	+0.53(+3.22%)
Jun 04, 2007	16.82	16.82	16.46	16.49	99,822	-0.31(-1.85%)
Jun 01, 2007	16.63	16.87	16.63	16.80	293,104	+0.27(+1.63%)
May 31, 2007	16.36	16.56	16.22	16.53	127,111	+0.23(+1.43%)
May 30, 2007	16.29	16.41	16.17	16.30	88,652	-0.06(-0.35%)
May 29, 2007	16.00	16.41	15.95	16.35	181,688	+0.44(+2.76%)
May 25, 2007	15.95	16.08	15.71	15.91	113,537	+0.02(+0.13%)
May 24, 2007	16.09	16.37	15.74	15.89	167,690	-0.21(-1.27%)
May 23, 2007	16.39	16.40	16.09	16.10	123,010	-0.23(-1.43%)
May 22, 2007	16.19	16.39	16.09	16.33	106,750	+0.09(+0.57%)
May 21, 2007	15.95	16.36	15.95	16.24	93,883	+0.29(+1.82%)
May 18, 2007	15.97	16.08	15.89	15.95	112,123	+0.04(+0.22%)
May 17, 2007	16.00	16.01	15.80	15.91	131,069	-0.08(-0.53%)
May 16, 2007	15.95	16.00	15.56	16.00	199,079	+0.05(+0.31%)
May 15, 2007	15.81	16.34	15.74	15.95	175,608	+0.18(+1.17%)
May 14, 2007	16.07	16.07	15.72	15.76	162,600	-0.34(-2.11%)
May 11, 2007	15.91	16.39	15.91	16.10	76,634	+0.30(+1.88%)
May 10, 2007	16.19	16.19	15.68	15.81	181,546	-0.38(-2.36%)
May 09, 2007	15.99	16.34	15.85	16.19	148,461	+0.13(+0.79%)
May 08, 2007	15.91	16.08	15.68	16.06	135,170	+0.13(+0.80%)
May 07, 2007	15.81	15.96	15.76	15.93	74,089	+0.14(+0.90%)
May 04, 2007	15.94	15.94	15.59	15.79	119,334	-0.09(-0.58%)
May 03, 2007	15.93	16.10	15.81	15.88	85,966	-0.08(-0.53%)
May 02, 2007	15.58	16.33	15.58	15.97	140,119	+0.42(+2.68%)
May 01, 2007	15.35	15.67	15.29	15.55	112,264	+0.18(+1.20%)
Apr 30, 2007	15.79	15.88	15.33	15.37	200,917	-0.37(-2.34%)
Apr 27, 2007	15.72	15.98	15.62	15.74	206,714	+0.06(+0.41%)
Apr 26, 2007	15.50	15.73	15.49	15.67	114,809	+0.13(+0.82%)
Apr 25, 2007	15.44	15.60	15.35	15.55	169,104	+0.18(+1.15%)
Apr 24, 2007	15.53	15.53	15.28	15.37	114,527	-0.18(-1.18%)
Apr 23, 2007	15.63	15.77	15.47	15.55	78,048	-0.13(-0.86%)
Apr 20, 2007	15.64	15.78	15.46	15.69	90,631	+0.29(+1.88%)
Apr 19, 2007	15.35	15.67	15.20	15.40	153,692	-0.08(-0.50%)
Apr 18, 2007	15.64	15.78	15.34	15.47	152,561	-0.25(-1.62%)
Apr 17, 2007	15.83	15.84	15.42	15.73	132,625	-0.12(-0.76%)
Apr 16, 2007	15.96	16.01	15.69	15.85	100,105	+0.01(+0.04%)
Apr 13, 2007	15.74	15.85	15.56	15.84	85,824	+0.04(+0.22%)
Apr 12, 2007	15.81	15.84	15.34	15.81	182,819	-0.06(-0.40%)
Apr 11, 2007	16.31	16.31	15.66	15.87	212,228	-0.41(-2.52%)
Apr 10, 2007	16.31	16.41	16.23	16.28	52,597	-0.06(-0.39%)
Apr 09, 2007	16.34	16.43	16.13	16.34	254,363	-0.01(-0.04%)
Apr 05, 2007	16.68	16.68	16.28	16.35	99,398	-0.37(-2.24%)
Apr 04, 2007	16.46	16.78	16.27	16.73	177,870	+0.21(+1.24%)
Apr 03, 2007	16.23	16.73	16.23	16.52	95,015	+0.33(+2.01%)

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.