Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	16.02	16.07	15.82	15.92	2,745,579	-0.07(-0.44%)
Jun 28, 2007	16.03	16.10	15.99	15.99	2,304,803	+0.00(+0.03%)
Jun 27, 2007	15.77	16.00	15.77	15.99	1,901,548	+0.20(+1.26%)
Jun 26, 2007	15.97	15.99	15.79	15.79	2,021,446	-0.10(-0.66%)
Jun 25, 2007	15.98	16.05	15.84	15.89	3,015,134	-0.09(-0.57%)
Jun 22, 2007	16.09	16.12	15.93	15.98	961,772	-0.16(-0.96%)
Jun 21, 2007	16.09	16.16	15.98	16.14	1,739,815	+0.10(+0.62%)
Jun 20, 2007	16.28	16.29	16.04	16.04	1,430,582	-0.22(-1.33%)
Jun 19, 2007	16.20	16.27	16.17	16.26	1,501,313	+0.03(+0.17%)
Jun 18, 2007	16.28	16.30	16.21	16.23	862,144	-0.02(-0.14%)
Jun 15, 2007	16.27	16.29	16.23	16.25	773,730	+0.12(+0.76%)
Jun 14, 2007	16.08	16.17	16.05	16.13	1,136,875	+0.08(+0.52%)
Jun 13, 2007	15.92	16.05	15.87	16.05	1,378,396	+0.22(+1.38%)
Jun 12, 2007	15.90	16.01	15.83	15.83	1,271,868	-0.16(-0.99%)
Jun 11, 2007	15.98	16.05	15.93	15.98	1,161,889	+0.01(+0.09%)
Jun 08, 2007	15.79	15.98	15.78	15.97	1,784,669	+0.16(+1.00%)
Jun 07, 2007	16.10	16.10	15.81	15.81	1,910,605	-0.27(-1.67%)
Jun 06, 2007	16.16	16.17	16.05	16.08	888,884	-0.15(-0.94%)
Jun 05, 2007	16.26	16.27	16.17	16.24	2,917,469	-0.06(-0.34%)
Jun 04, 2007	16.18	16.31	16.18	16.29	1,016,114	+0.05(+0.29%)
Jun 01, 2007	16.26	16.28	16.20	16.24	1,250,303	+0.07(+0.42%)
May 31, 2007	16.21	16.22	16.14	16.18	1,503,901	+0.03(+0.16%)
May 30, 2007	15.93	16.15	15.93	16.15	844,461	+0.13(+0.80%)
May 29, 2007	16.00	16.06	15.95	16.02	2,007,214	+0.02(+0.14%)
May 25, 2007	16.00	16.01	15.93	16.00	761,654	+0.09(+0.57%)
May 24, 2007	16.06	16.14	15.88	15.91	1,645,363	-0.14(-0.87%)
May 23, 2007	16.10	16.17	16.04	16.05	992,393	+0.01(+0.09%)
May 22, 2007	16.11	16.13	16.04	16.04	1,098,921	-0.05(-0.30%)
May 21, 2007	16.11	16.14	16.06	16.08	2,197,412	+0.02(+0.12%)
May 18, 2007	16.00	16.08	15.98	16.07	1,699,188	+0.12(+0.74%)
May 17, 2007	15.92	15.99	15.90	15.95	2,020,584	+0.00(+0.00%)
May 16, 2007	15.88	15.95	15.81	15.95	1,425,406	+0.13(+0.82%)
May 15, 2007	15.87	15.96	15.79	15.82	1,500,450	-0.06(-0.41%)
May 14, 2007	15.88	15.94	15.80	15.88	4,647,559	-0.00(-0.01%)
May 11, 2007	15.79	15.89	15.74	15.88	1,191,648	+0.12(+0.77%)
May 10, 2007	15.93	15.93	15.75	15.76	2,511,057	-0.20(-1.26%)
May 09, 2007	15.92	15.98	15.87	15.97	1,458,184	+0.03(+0.19%)
May 08, 2007	15.89	15.94	15.85	15.94	890,609	+0.01(+0.04%)
May 07, 2007	15.88	15.96	15.88	15.93	2,131,856	+0.01(+0.04%)
May 04, 2007	15.94	15.99	15.87	15.92	968,241	+0.03(+0.17%)
May 03, 2007	15.92	15.92	15.83	15.89	1,990,743	+0.07(+0.43%)
May 02, 2007	15.76	15.86	15.75	15.83	4,575,103	+0.09(+0.57%)
May 01, 2007	15.71	15.74	15.62	15.74	1,651,833	+0.02(+0.15%)
Apr 30, 2007	15.85	15.85	15.69	15.71	998,000	-0.12(-0.73%)
Apr 27, 2007	15.80	15.85	15.76	15.83	1,257,635	-0.02(-0.10%)
Apr 26, 2007	15.83	15.85	15.79	15.85	2,341,031	+0.03(+0.19%)
Apr 25, 2007	15.77	15.83	15.68	15.82	1,010,507	+0.16(+1.05%)
Apr 24, 2007	15.71	15.71	15.59	15.65	1,185,179	+0.00(+0.00%)
Apr 23, 2007	15.71	15.73	15.65	15.65	859,556	-0.04(-0.27%)
Apr 20, 2007	15.64	15.71	15.62	15.69	926,837	+0.13(+0.80%)
Apr 19, 2007	15.50	15.58	15.49	15.57	1,221,407	-0.01(-0.09%)
Apr 18, 2007	15.53	15.61	15.52	15.58	1,732,483	-0.02(-0.10%)
Apr 17, 2007	15.55	15.63	15.55	15.60	2,900,411	+0.05(+0.31%)
Apr 16, 2007	15.46	15.55	15.45	15.55	2,210,351	+0.17(+1.09%)
Apr 13, 2007	15.36	15.40	15.29	15.38	813,409	+0.05(+0.32%)
Apr 12, 2007	15.26	15.34	15.15	15.33	1,188,629	+0.08(+0.55%)
Apr 11, 2007	15.33	15.33	15.19	15.25	2,096,490	-0.07(-0.48%)
Apr 10, 2007	15.29	15.33	15.27	15.32	1,618,623	+0.05(+0.32%)
Apr 09, 2007	15.32	15.32	15.26	15.28	1,290,845	-0.01(-0.06%)
Apr 05, 2007	15.19	15.29	15.19	15.28	1,135,150	+0.06(+0.37%)
Apr 04, 2007	15.19	15.26	15.17	15.23	2,359,145	+0.04(+0.27%)
Apr 03, 2007	15.15	15.22	15.09	15.19	1,487,081	+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.