Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	14.92	14.94	14.79	14.94	897	+0.14(+0.95%)
Jun 28, 2007	14.83	14.83	14.73	14.80	6,957	+0.03(+0.18%)
Jun 27, 2007	14.90	14.99	14.77	14.77	6,084	-0.19(-1.29%)
Jun 26, 2007	14.85	15.04	14.85	14.97	41,042	+0.07(+0.47%)
Jun 25, 2007	14.99	15.01	14.83	14.90	62,416	-0.22(-1.45%)
Jun 22, 2007	14.97	15.12	14.97	15.12	1,053	-0.01(-0.06%)
Jun 21, 2007	15.27	15.27	15.12	15.12	1,949	-0.15(-0.98%)
Jun 20, 2007	15.43	15.45	15.25	15.27	14,028	-0.19(-1.25%)
Jun 19, 2007	15.46	15.47	15.35	15.47	798	+0.09(+0.57%)
Jun 18, 2007	15.26	15.50	15.26	15.38	13,800	+0.12(+0.80%)
Jun 15, 2007	15.26	15.30	15.24	15.26	19,389	-0.02(-0.11%)
Jun 14, 2007	15.26	15.34	15.26	15.27	25,206	+0.00(+0.00%)
Jun 13, 2007	15.69	15.69	15.27	15.27	26,575	-0.42(-2.68%)
Jun 12, 2007	15.65	15.69	15.61	15.69	342	-0.09(-0.56%)
Jun 11, 2007	15.69	15.78	15.69	15.78	1,365	-0.09(-0.55%)
Jun 08, 2007	15.69	15.87	15.69	15.87	3,649	+0.21(+1.34%)
Jun 07, 2007	15.77	15.99	15.54	15.66	6,843	+0.01(+0.06%)
Jun 06, 2007	15.77	15.77	15.65	15.65	2,059	+0.12(+0.79%)
Jun 05, 2007	15.83	15.83	15.53	15.53	4,927	-0.30(-1.88%)
Jun 04, 2007	16.01	16.01	15.77	15.83	70,652	+0.09(+0.56%)
Jun 01, 2007	15.76	15.76	15.61	15.74	23,039	+0.00(+0.00%)
May 31, 2007	15.61	15.83	15.38	15.74	70,897	+0.04(+0.28%)
May 30, 2007	15.44	16.22	15.37	15.69	20,019	+0.04(+0.22%)
May 29, 2007	15.90	15.96	15.66	15.66	4,277	-0.46(-2.88%)
May 25, 2007	15.91	16.13	15.91	16.12	1,870	+0.12(+0.77%)
May 24, 2007	16.00	16.00	16.00	16.00	912	+0.14(+0.88%)
May 23, 2007	15.57	15.86	15.52	15.86	2,201	+0.31(+1.97%)
May 22, 2007	15.55	15.55	15.26	15.55	6,309	+0.11(+0.74%)
May 21, 2007	15.41	15.55	15.35	15.44	3,307	+0.17(+1.09%)
May 18, 2007	15.99	15.99	15.26	15.27	7,944	-0.74(-4.60%)
May 17, 2007	15.43	16.10	14.57	16.01	58,750	+0.46(+2.99%)
May 16, 2007	15.83	15.83	15.54	15.54	9,843	-0.41(-2.58%)
May 15, 2007	16.10	16.10	15.85	15.96	3,626	-0.16(-0.98%)
May 14, 2007	16.24	16.30	15.87	16.11	3,141	-0.11(-0.70%)
May 11, 2007	16.23	16.30	16.23	16.23	1,683	-0.08(-0.48%)
May 10, 2007	16.40	16.40	16.26	16.31	3,193	-0.01(-0.05%)
May 09, 2007	16.35	16.40	16.31	16.32	1,255	-0.33(-2.00%)
May 08, 2007	16.64	16.66	16.64	16.65	1,026	+0.24(+1.44%)
May 07, 2007	16.38	16.50	16.36	16.41	8,098	+0.04(+0.21%)
May 04, 2007	16.40	16.71	16.38	16.38	1,228	-0.11(-0.69%)
May 03, 2007	16.35	16.71	16.33	16.49	18,259	+0.01(+0.05%)
May 02, 2007	16.45	16.52	16.45	16.48	728	+0.00(+0.00%)
May 01, 2007	16.33	16.48	16.33	16.48	912	+0.15(+0.91%)
Apr 30, 2007	16.33	16.62	16.33	16.33	1,223	-0.04(-0.21%)
Apr 27, 2007	16.64	16.88	16.37	16.37	2,408	+0.02(+0.11%)
Apr 26, 2007	16.50	16.75	16.35	16.35	4,179	-0.05(-0.32%)
Apr 25, 2007	16.47	16.48	16.25	16.40	5,483	+0.05(+0.32%)
Apr 24, 2007	16.54	16.54	16.34	16.35	4,904	+0.04(+0.22%)
Apr 23, 2007	16.73	16.73	16.30	16.32	17,366	-0.32(-1.90%)
Apr 20, 2007	16.33	16.73	16.33	16.63	2,195	+0.32(+1.99%)
Apr 19, 2007	16.47	16.54	16.31	16.31	5,364	-0.02(-0.11%)
Apr 18, 2007	16.37	16.37	16.33	16.33	2,281	-0.25(-1.53%)
Apr 17, 2007	16.47	16.92	16.39	16.58	18,533	+0.23(+1.39%)
Apr 16, 2007	16.36	16.45	16.34	16.35	3,028	-0.04(-0.21%)
Apr 13, 2007	16.44	16.45	16.38	16.39	2,053	-0.02(-0.11%)
Apr 12, 2007	16.41	16.43	16.40	16.40	12,032	-0.06(-0.37%)
Apr 11, 2007	16.41	16.59	16.41	16.47	456	+0.02(+0.11%)
Apr 10, 2007	16.48	16.56	16.40	16.45	6,096	-0.24(-1.42%)
Apr 09, 2007	16.75	16.83	16.68	16.68	2,319	-0.19(-1.14%)
Apr 05, 2007	16.88	16.88	16.88	16.88	763	+0.00(+0.00%)
Apr 04, 2007	16.87	16.88	16.79	16.88	6,387	+0.07(+0.42%)
Apr 03, 2007	16.88	16.88	16.81	16.81	3,312	-0.16(-0.93%)

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.