Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	17.14	17.22	17.12	17.16	882,175	+0.03(+0.16%)
Jun 28, 2007	17.03	17.17	16.94	17.13	399,018	+0.13(+0.79%)
Jun 27, 2007	16.89	17.00	16.78	17.00	968,733	+0.03(+0.17%)
Jun 26, 2007	16.91	17.06	16.88	16.97	903,357	+0.09(+0.54%)
Jun 25, 2007	16.96	17.05	16.80	16.88	922,507	-0.04(-0.25%)
Jun 22, 2007	16.91	16.95	16.80	16.92	1,147,100	-0.06(-0.33%)
Jun 21, 2007	17.00	17.08	16.88	16.98	430,484	+0.00(+0.00%)
Jun 20, 2007	17.20	17.22	16.97	16.98	432,505	-0.20(-1.19%)
Jun 19, 2007	17.20	17.21	17.09	17.18	353,456	-0.02(-0.12%)
Jun 18, 2007	17.18	17.25	17.15	17.20	673,479	+0.00(+0.00%)
Jun 15, 2007	17.21	17.22	17.12	17.20	606,896	+0.06(+0.33%)
Jun 14, 2007	17.03	17.15	17.00	17.15	425,563	+0.10(+0.58%)
Jun 13, 2007	16.94	17.10	16.88	17.05	772,361	+0.11(+0.63%)
Jun 12, 2007	17.09	17.15	16.91	16.94	607,462	-0.25(-1.44%)
Jun 11, 2007	17.06	17.21	17.01	17.19	582,168	+0.09(+0.54%)
Jun 08, 2007	17.00	17.13	16.93	17.10	740,145	+0.05(+0.29%)
Jun 07, 2007	17.30	17.36	17.05	17.05	1,041,009	-0.34(-1.95%)
Jun 06, 2007	17.55	17.59	17.36	17.39	699,245	-0.27(-1.52%)
Jun 05, 2007	17.84	17.86	17.60	17.65	596,762	-0.27(-1.50%)
Jun 04, 2007	17.82	17.93	17.75	17.92	270,822	+0.06(+0.36%)
Jun 01, 2007	17.72	17.86	17.72	17.86	362,959	+0.16(+0.88%)
May 31, 2007	17.82	17.82	17.65	17.70	695,465	-0.11(-0.59%)
May 30, 2007	17.58	17.81	17.54	17.81	753,103	+0.16(+0.92%)
May 29, 2007	17.58	17.69	17.57	17.65	406,787	+0.08(+0.44%)
May 25, 2007	17.45	17.58	17.37	17.57	328,827	+0.15(+0.85%)
May 24, 2007	17.59	17.65	17.39	17.42	420,122	-0.18(-1.04%)
May 23, 2007	17.66	17.75	17.60	17.60	342,734	-0.07(-0.40%)
May 22, 2007	17.44	17.73	17.32	17.68	752,130	+0.19(+1.09%)
May 21, 2007	17.38	17.50	17.26	17.48	543,612	+0.04(+0.24%)
May 18, 2007	17.39	17.47	17.35	17.44	340,667	+0.13(+0.78%)
May 17, 2007	17.14	17.39	17.14	17.31	404,430	+0.10(+0.57%)
May 16, 2007	17.13	17.26	17.08	17.21	303,605	+0.11(+0.66%)
May 15, 2007	17.10	17.30	17.08	17.10	262,574	-0.04(-0.25%)
May 14, 2007	17.41	17.41	17.13	17.14	314,141	-0.26(-1.50%)
May 11, 2007	17.17	17.40	17.09	17.40	222,345	+0.20(+1.15%)
May 10, 2007	17.50	17.50	17.14	17.20	513,514	-0.25(-1.42%)
May 09, 2007	17.34	17.48	17.29	17.45	475,325	+0.01(+0.08%)
May 08, 2007	17.12	17.44	17.11	17.44	609,097	+0.21(+1.23%)
May 07, 2007	17.26	17.29	17.18	17.22	326,620	-0.06(-0.37%)
May 04, 2007	17.00	17.30	17.00	17.29	551,860	+0.22(+1.28%)
May 03, 2007	17.07	17.13	16.94	17.07	390,126	-0.01(-0.04%)
May 02, 2007	16.94	17.13	16.89	17.08	388,737	+0.14(+0.83%)
May 01, 2007	16.78	16.94	16.67	16.93	494,644	+0.20(+1.18%)
Apr 30, 2007	16.86	16.86	16.69	16.74	735,530	-0.08(-0.50%)
Apr 27, 2007	16.76	16.86	16.66	16.82	685,064	+0.04(+0.25%)
Apr 26, 2007	16.74	16.83	16.62	16.78	751,760	-0.01(-0.04%)
Apr 25, 2007	16.72	16.84	16.67	16.79	539,838	+0.11(+0.68%)
Apr 24, 2007	16.63	16.76	16.51	16.67	911,552	+0.10(+0.60%)
Apr 23, 2007	16.68	16.74	16.57	16.57	642,556	-0.18(-1.05%)
Apr 20, 2007	16.83	16.85	16.68	16.75	348,489	+0.07(+0.42%)
Apr 19, 2007	16.73	16.73	16.45	16.68	357,262	-0.05(-0.30%)
Apr 18, 2007	16.60	16.79	16.25	16.73	728,708	+0.20(+1.24%)
Apr 17, 2007	16.59	16.64	16.28	16.52	658,740	-0.12(-0.72%)
Apr 16, 2007	16.33	16.67	16.32	16.64	418,401	+0.42(+2.57%)
Apr 13, 2007	16.19	16.26	15.93	16.23	317,982	+0.12(+0.74%)
Apr 12, 2007	15.94	16.13	15.93	16.11	403,107	+0.08(+0.53%)
Apr 11, 2007	16.28	16.28	15.99	16.02	568,137	-0.20(-1.26%)
Apr 10, 2007	16.28	16.44	16.21	16.23	373,521	-0.11(-0.65%)
Apr 09, 2007	16.47	16.47	16.28	16.33	214,905	-0.04(-0.22%)
Apr 05, 2007	16.35	16.50	16.30	16.37	222,212	-0.02(-0.13%)
Apr 04, 2007	16.42	16.51	16.35	16.39	222,501	-0.07(-0.43%)
Apr 03, 2007	16.45	16.50	16.38	16.46	408,707	+0.01(+0.04%)

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.