Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	16.02	16.07	15.82	15.93	2,745,289	-0.07(-0.43%)
Jun 28, 2007	16.03	16.10	15.99	16.00	2,304,559	+0.00(+0.03%)
Jun 27, 2007	15.77	16.00	15.77	15.99	1,901,347	+0.20(+1.26%)
Jun 26, 2007	15.97	16.00	15.79	15.79	2,021,233	-0.10(-0.66%)
Jun 25, 2007	15.98	16.06	15.84	15.90	3,014,815	-0.09(-0.57%)
Jun 22, 2007	16.09	16.12	15.93	15.99	961,670	-0.16(-0.96%)
Jun 21, 2007	16.09	16.16	15.99	16.14	1,739,632	+0.10(+0.62%)
Jun 20, 2007	16.28	16.29	16.04	16.04	1,430,431	-0.22(-1.33%)
Jun 19, 2007	16.20	16.27	16.17	16.26	1,501,154	+0.03(+0.17%)
Jun 18, 2007	16.28	16.30	16.21	16.23	862,053	-0.02(-0.14%)
Jun 15, 2007	16.27	16.29	16.23	16.25	773,648	+0.12(+0.76%)
Jun 14, 2007	16.08	16.17	16.05	16.13	1,136,755	+0.08(+0.52%)
Jun 13, 2007	15.92	16.05	15.87	16.05	1,378,250	+0.22(+1.38%)
Jun 12, 2007	15.90	16.01	15.83	15.83	1,271,733	-0.16(-0.99%)
Jun 11, 2007	15.98	16.05	15.93	15.99	1,161,767	+0.01(+0.09%)
Jun 08, 2007	15.79	15.98	15.78	15.97	1,784,481	+0.16(+1.00%)
Jun 07, 2007	16.10	16.10	15.81	15.81	1,910,404	-0.27(-1.67%)
Jun 06, 2007	16.16	16.17	16.05	16.08	888,790	-0.15(-0.94%)
Jun 05, 2007	16.26	16.27	16.17	16.24	2,917,161	-0.06(-0.34%)
Jun 04, 2007	16.18	16.32	16.18	16.29	1,016,007	+0.05(+0.29%)
Jun 01, 2007	16.26	16.29	16.21	16.25	1,250,171	+0.07(+0.42%)
May 31, 2007	16.21	16.22	16.15	16.18	1,503,742	+0.03(+0.16%)
May 30, 2007	15.93	16.15	15.93	16.15	844,372	+0.13(+0.80%)
May 29, 2007	16.00	16.06	15.95	16.03	2,007,002	+0.02(+0.14%)
May 25, 2007	16.00	16.01	15.93	16.00	761,574	+0.09(+0.57%)
May 24, 2007	16.07	16.14	15.88	15.91	1,645,189	-0.14(-0.87%)
May 23, 2007	16.10	16.17	16.04	16.05	992,288	+0.01(+0.09%)
May 22, 2007	16.11	16.13	16.04	16.04	1,098,805	-0.05(-0.30%)
May 21, 2007	16.12	16.14	16.06	16.09	2,197,180	+0.02(+0.12%)
May 18, 2007	16.00	16.09	15.98	16.07	1,699,008	+0.12(+0.74%)
May 17, 2007	15.92	15.99	15.90	15.95	2,020,370	+0.00(+0.00%)
May 16, 2007	15.88	15.95	15.81	15.95	1,425,256	+0.13(+0.82%)
May 15, 2007	15.88	15.96	15.79	15.82	1,500,292	-0.06(-0.41%)
May 14, 2007	15.88	15.94	15.80	15.88	4,647,068	-0.00(-0.02%)
May 11, 2007	15.79	15.89	15.75	15.89	1,191,522	+0.12(+0.76%)
May 10, 2007	15.93	15.94	15.75	15.77	2,510,792	-0.20(-1.26%)
May 09, 2007	15.92	15.99	15.88	15.97	1,458,030	+0.03(+0.19%)
May 08, 2007	15.90	15.94	15.85	15.94	890,515	+0.01(+0.04%)
May 07, 2007	15.88	15.96	15.88	15.93	2,131,631	+0.01(+0.04%)
May 04, 2007	15.94	15.99	15.88	15.92	968,139	+0.03(+0.18%)
May 03, 2007	15.92	15.92	15.83	15.90	1,990,533	+0.07(+0.43%)
May 02, 2007	15.76	15.86	15.75	15.83	4,574,619	+0.09(+0.57%)
May 01, 2007	15.71	15.74	15.62	15.74	1,651,658	+0.02(+0.15%)
Apr 30, 2007	15.85	15.85	15.69	15.72	997,895	-0.12(-0.73%)
Apr 27, 2007	15.80	15.86	15.76	15.83	1,257,502	-0.02(-0.10%)
Apr 26, 2007	15.83	15.85	15.79	15.85	2,340,784	+0.03(+0.19%)
Apr 25, 2007	15.77	15.83	15.68	15.82	1,010,401	+0.16(+1.05%)
Apr 24, 2007	15.71	15.71	15.59	15.65	1,185,054	+0.00(+0.00%)
Apr 23, 2007	15.71	15.73	15.65	15.65	859,466	-0.04(-0.27%)
Apr 20, 2007	15.64	15.72	15.62	15.69	926,740	+0.13(+0.80%)
Apr 19, 2007	15.50	15.59	15.49	15.57	1,221,278	-0.01(-0.09%)
Apr 18, 2007	15.53	15.61	15.52	15.58	1,732,300	-0.02(-0.10%)
Apr 17, 2007	15.55	15.63	15.55	15.60	2,900,105	+0.05(+0.31%)
Apr 16, 2007	15.46	15.55	15.45	15.55	2,210,117	+0.17(+1.08%)
Apr 13, 2007	15.36	15.40	15.29	15.38	813,323	+0.05(+0.32%)
Apr 12, 2007	15.26	15.34	15.15	15.33	1,188,504	+0.08(+0.55%)
Apr 11, 2007	15.33	15.33	15.19	15.25	2,096,269	-0.07(-0.48%)
Apr 10, 2007	15.29	15.33	15.27	15.33	1,618,452	+0.05(+0.32%)
Apr 09, 2007	15.32	15.32	15.26	15.28	1,290,708	-0.01(-0.06%)
Apr 05, 2007	15.19	15.29	15.19	15.29	1,135,030	+0.06(+0.37%)
Apr 04, 2007	15.19	15.26	15.17	15.23	2,358,896	+0.04(+0.27%)
Apr 03, 2007	15.15	15.23	15.10	15.19	1,486,923	+0.17(+1.16%)

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.