Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	18.45	18.49	18.14	18.49	12,653	+0.37(+2.05%)
Jun 28, 2007	17.85	18.46	17.85	18.12	5,839	+0.05(+0.28%)
Jun 27, 2007	18.03	18.07	17.80	18.07	182,333	+0.04(+0.22%)
Jun 26, 2007	18.23	18.49	17.88	18.03	12,328	+0.11(+0.60%)
Jun 25, 2007	18.13	18.39	17.88	17.92	7,786	-0.18(-1.02%)
Jun 22, 2007	18.48	18.48	17.95	18.11	8,435	-0.17(-0.93%)
Jun 21, 2007	17.93	18.28	17.93	18.28	4,542	+0.17(+0.94%)
Jun 20, 2007	18.11	18.48	18.03	18.11	16,221	-0.12(-0.68%)
Jun 19, 2007	17.93	18.41	17.92	18.23	10,381	+0.32(+1.78%)
Jun 18, 2007	18.13	18.43	17.91	17.91	9,408	+0.00(+0.01%)
Jun 15, 2007	18.12	18.13	17.72	17.91	4,866	-0.22(-1.24%)
Jun 14, 2007	17.65	18.32	17.65	18.14	14,924	+0.26(+1.45%)
Jun 13, 2007	17.62	17.88	17.62	17.88	4,217	+0.26(+1.49%)
Jun 12, 2007	17.69	17.96	17.57	17.62	5,190	-0.08(-0.44%)
Jun 11, 2007	18.11	18.11	17.69	17.69	6,164	-0.18(-1.02%)
Jun 08, 2007	17.86	17.88	17.69	17.87	10,381	+0.31(+1.74%)
Jun 07, 2007	17.81	17.88	17.57	17.57	8,759	-0.31(-1.72%)
Jun 06, 2007	17.80	18.01	17.80	17.88	4,866	+0.07(+0.42%)
Jun 05, 2007	17.86	17.86	17.80	17.80	1,946	-0.07(-0.41%)
Jun 04, 2007	17.72	18.49	17.72	17.88	28,874	+0.15(+0.87%)
Jun 01, 2007	17.69	17.83	17.65	17.72	8,110	+0.03(+0.17%)
May 31, 2007	17.64	18.11	17.64	17.69	12,328	+0.05(+0.28%)
May 30, 2007	17.07	18.03	17.07	17.64	16,870	+0.26(+1.51%)
May 29, 2007	17.44	17.44	17.26	17.38	4,866	-0.06(-0.35%)
May 25, 2007	17.69	17.88	17.26	17.44	15,897	-0.02(-0.14%)
May 24, 2007	17.95	17.95	17.28	17.47	15,897	-0.26(-1.44%)
May 23, 2007	18.23	18.28	17.25	17.72	16,870	-0.51(-2.79%)
May 22, 2007	18.34	18.40	18.06	18.23	7,462	-0.19(-1.03%)
May 21, 2007	18.48	18.48	18.03	18.42	6,164	+0.13(+0.70%)
May 18, 2007	18.09	18.56	18.03	18.29	8,759	+0.27(+1.49%)
May 17, 2007	17.58	18.19	17.58	18.03	9,733	+0.07(+0.40%)
May 16, 2007	17.77	17.95	17.63	17.95	4,866	+0.43(+2.43%)
May 15, 2007	17.52	17.63	17.24	17.53	10,057	+0.27(+1.55%)
May 14, 2007	17.54	17.72	17.15	17.26	6,164	-0.27(-1.56%)
May 11, 2007	17.57	17.57	17.45	17.54	2,271	+0.08(+0.46%)
May 10, 2007	17.57	17.57	16.97	17.45	7,462	-0.02(-0.11%)
May 09, 2007	17.28	17.49	17.26	17.47	3,893	-0.04(-0.21%)
May 08, 2007	18.24	18.24	16.88	17.51	22,061	-0.51(-2.82%)
May 07, 2007	18.12	18.17	17.88	18.02	16,221	-0.09(-0.49%)
May 04, 2007	18.02	18.17	17.92	18.11	9,084	-0.09(-0.51%)
May 03, 2007	18.17	18.29	18.16	18.20	6,488	+0.03(+0.19%)
May 02, 2007	18.05	18.29	18.05	18.17	33,741	-0.17(-0.91%)
May 01, 2007	18.28	18.40	18.08	18.33	7,786	-0.06(-0.35%)
Apr 30, 2007	18.34	18.40	18.34	18.40	3,244	+0.21(+1.15%)
Apr 27, 2007	18.56	18.56	18.06	18.19	12,653	-0.27(-1.45%)
Apr 26, 2007	18.37	18.57	18.34	18.46	17,843	+0.04(+0.20%)
Apr 25, 2007	18.72	18.72	18.40	18.42	26,928	-0.15(-0.80%)
Apr 24, 2007	18.65	18.65	18.37	18.57	19,466	+0.22(+1.21%)
Apr 23, 2007	18.32	18.65	18.32	18.35	16,870	+0.01(+0.05%)
Apr 20, 2007	18.34	18.37	18.11	18.34	9,733	+0.06(+0.32%)
Apr 19, 2007	18.35	18.46	18.27	18.28	12,004	-0.05(-0.25%)
Apr 18, 2007	18.48	18.48	17.74	18.32	13,626	-0.10(-0.52%)
Apr 17, 2007	18.39	18.42	18.11	18.42	13,301	+0.00(+0.02%)
Apr 16, 2007	17.84	19.21	17.80	18.42	47,367	+0.58(+3.25%)
Apr 13, 2007	17.68	17.84	17.36	17.84	19,466	+0.15(+0.85%)
Apr 12, 2007	17.28	17.69	17.28	17.69	4,542	+0.20(+1.15%)
Apr 11, 2007	17.42	17.57	17.41	17.49	8,435	+0.06(+0.37%)
Apr 10, 2007	17.57	17.69	17.42	17.42	8,435	-0.15(-0.84%)
Apr 09, 2007	17.26	17.69	17.08	17.57	8,759	+0.13(+0.77%)
Apr 05, 2007	17.26	17.57	17.06	17.43	8,110	+0.41(+2.38%)
Apr 04, 2007	17.01	17.26	17.01	17.03	4,217	-0.20(-1.18%)
Apr 03, 2007	16.98	17.65	16.98	17.23	14,599	-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.