Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	16.69	16.79	16.69	16.79	3,138	+0.22(+1.34%)
Jun 28, 2007	16.43	16.56	16.28	16.56	1,861	+0.26(+1.56%)
Jun 27, 2007	16.27	16.31	16.22	16.31	1,936	+0.04(+0.25%)
Jun 26, 2007	16.60	16.62	16.21	16.27	16,839	-0.09(-0.57%)
Jun 25, 2007	16.25	16.64	16.25	16.36	11,250	+0.03(+0.21%)
Jun 22, 2007	16.36	16.44	16.25	16.33	3,683	-0.11(-0.69%)
Jun 21, 2007	16.34	16.44	16.30	16.44	2,383	-0.14(-0.85%)
Jun 20, 2007	16.62	16.62	16.47	16.58	4,021	-0.08(-0.48%)
Jun 19, 2007	16.50	16.66	16.39	16.66	9,830	+0.01(+0.04%)
Jun 18, 2007	16.52	16.75	16.36	16.66	25,617	+0.10(+0.61%)
Jun 15, 2007	16.58	16.61	16.56	16.56	5,808	-0.11(-0.64%)
Jun 14, 2007	16.79	16.79	16.62	16.66	7,744	+0.00(+0.00%)
Jun 13, 2007	16.79	16.72	16.57	16.66	29,639	-0.08(-0.48%)
Jun 12, 2007	16.78	16.88	16.68	16.75	7,447	+0.00(+0.00%)
Jun 11, 2007	16.99	17.05	16.56	16.75	12,862	-0.19(-1.15%)
Jun 08, 2007	16.78	16.94	16.78	16.94	3,376	+0.29(+1.73%)
Jun 07, 2007	16.82	17.01	16.65	16.65	6,255	-0.14(-0.84%)
Jun 06, 2007	16.86	16.86	16.77	16.79	6,505	+0.05(+0.28%)
Jun 05, 2007	16.64	16.75	16.58	16.75	21,938	+0.06(+0.36%)
Jun 04, 2007	16.84	16.84	16.66	16.68	7,810	-0.08(-0.48%)
Jun 01, 2007	16.79	16.92	16.62	16.77	13,628	+0.09(+0.56%)
May 31, 2007	16.30	16.67	16.27	16.67	8,567	+0.20(+1.22%)
May 30, 2007	16.70	16.70	16.42	16.47	20,106	-0.11(-0.69%)
May 29, 2007	16.35	16.71	16.35	16.58	12,899	+0.32(+1.94%)
May 25, 2007	16.13	16.54	16.13	16.27	22,302	+0.19(+1.21%)
May 24, 2007	15.84	16.14	15.84	16.07	13,808	-0.03(-0.17%)
May 23, 2007	16.11	16.13	16.07	16.10	10,370	-0.01(-0.08%)
May 22, 2007	16.11	16.13	15.95	16.11	11,895	-0.06(-0.37%)
May 21, 2007	16.27	16.28	16.11	16.17	7,149	+0.05(+0.33%)
May 18, 2007	15.84	16.12	15.84	16.12	17,199	+0.19(+1.22%)
May 17, 2007	16.15	16.19	15.93	15.93	9,667	-0.21(-1.33%)
May 16, 2007	16.34	16.34	15.66	16.14	49,147	-0.17(-1.03%)
May 15, 2007	16.39	16.46	16.28	16.31	21,521	-0.25(-1.50%)
May 14, 2007	16.40	16.56	16.33	16.56	41,628	+0.05(+0.28%)
May 11, 2007	16.42	16.54	16.14	16.51	2,085	+0.19(+1.15%)
May 10, 2007	16.64	16.65	16.20	16.32	15,997	-0.34(-2.02%)
May 09, 2007	16.53	16.71	16.53	16.66	2,234	-0.01(-0.08%)
May 08, 2007	16.62	16.71	16.62	16.67	2,890	-0.05(-0.28%)
May 07, 2007	16.68	16.72	16.52	16.72	44,040	+0.04(+0.24%)
May 04, 2007	16.59	16.77	16.58	16.68	7,594	+0.19(+1.14%)
May 03, 2007	16.55	16.66	16.49	16.49	4,976	-0.26(-1.56%)
May 02, 2007	16.37	16.78	16.37	16.75	19,010	+0.26(+1.59%)
May 01, 2007	16.45	16.59	16.42	16.49	7,744	+0.00(+0.00%)
Apr 30, 2007	16.75	16.75	16.45	16.49	54,987	-0.17(-1.01%)
Apr 27, 2007	17.22	17.22	16.62	16.66	24,731	-0.24(-1.39%)
Apr 26, 2007	17.42	17.46	16.89	16.89	46,153	-0.50(-2.89%)
Apr 25, 2007	17.69	17.69	17.40	17.40	23,794	-0.30(-1.71%)
Apr 24, 2007	17.71	17.79	17.69	17.70	12,242	-0.17(-0.94%)
Apr 23, 2007	17.83	17.87	17.73	17.87	4,542	-0.09(-0.49%)
Apr 20, 2007	17.73	17.95	17.73	17.95	4,915	+0.18(+1.04%)
Apr 19, 2007	17.73	17.83	17.73	17.77	4,915	+0.00(+0.01%)
Apr 18, 2007	17.73	17.82	17.73	17.77	6,665	-0.04(-0.20%)
Apr 17, 2007	17.79	17.86	17.75	17.80	8,632	-0.15(-0.84%)
Apr 16, 2007	17.89	18.01	17.77	17.95	16,416	+0.20(+1.13%)
Apr 13, 2007	17.79	17.83	17.67	17.75	6,733	-0.08(-0.45%)
Apr 12, 2007	18.13	18.30	17.80	17.83	21,445	-0.40(-2.21%)
Apr 11, 2007	18.24	18.25	18.13	18.24	23,441	-0.26(-1.42%)
Apr 10, 2007	18.38	18.50	18.38	18.50	4,904	+0.16(+0.88%)
Apr 09, 2007	18.38	18.39	18.13	18.34	12,524	-0.05(-0.29%)
Apr 05, 2007	18.22	18.46	18.13	18.39	16,834	+0.12(+0.66%)
Apr 04, 2007	18.50	18.54	18.27	18.27	2,978	-0.15(-0.84%)
Apr 03, 2007	18.42	18.47	18.35	18.42	4,617	+0.07(+0.40%)

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.