Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	24.61	24.62	24.59	24.62	1,064,017	+0.01(+0.04%)
Jun 28, 2007	24.62	24.62	24.60	24.61	807,238	+0.00(+0.00%)
Jun 27, 2007	24.53	24.65	24.51	24.61	1,512,944	+0.03(+0.13%)
Jun 26, 2007	24.52	24.58	24.52	24.58	791,298	+0.03(+0.11%)
Jun 25, 2007	24.52	24.58	24.52	24.55	1,760,744	-0.00(-0.02%)
Jun 22, 2007	24.56	24.58	24.55	24.56	956,807	-0.02(-0.07%)
Jun 21, 2007	24.55	24.58	24.54	24.58	1,279,965	+0.03(+0.13%)
Jun 20, 2007	24.56	24.58	24.54	24.54	1,083,450	-0.01(-0.06%)
Jun 19, 2007	24.56	24.57	24.54	24.56	1,004,844	+0.01(+0.04%)
Jun 18, 2007	24.56	24.59	24.54	24.55	792,827	+0.00(+0.00%)
Jun 15, 2007	24.55	24.55	24.54	24.55	828,855	+0.00(+0.00%)
Jun 14, 2007	24.56	24.57	24.54	24.55	881,477	-0.01(-0.06%)
Jun 13, 2007	24.56	24.58	24.54	24.56	1,476,043	+0.00(+0.00%)
Jun 12, 2007	24.55	24.60	24.55	24.56	819,684	-0.03(-0.13%)
Jun 11, 2007	24.56	24.67	24.56	24.59	455,258	+0.03(+0.13%)
Jun 08, 2007	24.56	24.57	24.55	24.56	2,370,403	+0.00(+0.00%)
Jun 07, 2007	24.52	24.63	24.52	24.56	857,677	+0.03(+0.13%)
Jun 06, 2007	24.52	24.56	24.51	24.53	707,452	+0.01(+0.04%)
Jun 05, 2007	24.53	24.57	24.50	24.52	588,888	-0.03(-0.11%)
Jun 04, 2007	24.49	24.60	24.49	24.55	1,650,504	+0.05(+0.19%)
Jun 01, 2007	24.49	24.54	24.49	24.50	338,441	-0.00(-0.02%)
May 31, 2007	24.49	24.52	24.47	24.51	1,067,729	+0.01(+0.06%)
May 30, 2007	24.46	24.50	24.45	24.49	692,823	+0.05(+0.19%)
May 29, 2007	24.45	24.52	24.44	24.45	675,573	+0.02(+0.09%)
May 25, 2007	24.41	24.44	24.41	24.42	265,076	+0.00(+0.02%)
May 24, 2007	24.45	24.45	24.41	24.42	898,945	-0.00(-0.02%)
May 23, 2007	24.44	24.46	24.42	24.42	1,087,381	-0.01(-0.06%)
May 22, 2007	24.44	24.46	24.43	24.44	945,017	-0.00(-0.02%)
May 21, 2007	24.42	24.47	24.42	24.44	623,606	+0.00(+0.02%)
May 18, 2007	24.44	24.46	24.43	24.44	1,516,874	-0.01(-0.04%)
May 17, 2007	24.42	24.47	24.41	24.45	2,919,770	+0.02(+0.07%)
May 16, 2007	24.43	24.45	24.41	24.43	1,914,707	+0.02(+0.07%)
May 15, 2007	24.42	24.44	24.41	24.41	1,093,276	-0.01(-0.04%)
May 14, 2007	24.41	24.43	24.41	24.42	1,732,604	+0.00(+0.00%)
May 11, 2007	24.42	24.43	24.41	24.42	1,292,847	+0.01(+0.04%)
May 10, 2007	24.39	24.42	24.39	24.41	534,519	+0.02(+0.08%)
May 09, 2007	24.39	24.41	24.36	24.39	751,996	+0.00(+0.02%)
May 08, 2007	24.39	24.45	24.38	24.39	3,480,274	+0.00(+0.00%)
May 07, 2007	24.36	24.40	24.36	24.39	290,186	+0.02(+0.09%)
May 04, 2007	24.36	24.38	24.36	24.36	1,211,403	+0.01(+0.04%)
May 03, 2007	24.35	24.43	24.34	24.36	418,434	+0.00(+0.00%)
May 02, 2007	24.35	24.37	24.34	24.36	601,334	+0.00(+0.00%)
May 01, 2007	24.34	24.36	24.33	24.36	3,213,232	+0.02(+0.08%)
Apr 30, 2007	24.35	24.37	24.33	24.34	1,457,483	+0.02(+0.08%)
Apr 27, 2007	24.35	24.38	24.32	24.32	350,761	-0.02(-0.09%)
Apr 26, 2007	24.33	24.35	24.33	24.34	593,474	+0.01(+0.06%)
Apr 25, 2007	24.35	24.36	24.31	24.33	2,855,139	-0.02(-0.08%)
Apr 24, 2007	24.21	24.37	24.21	24.35	4,055,843	+0.14(+0.59%)
Apr 23, 2007	24.23	24.25	24.20	24.20	1,923,223	-0.04(-0.15%)
Apr 20, 2007	24.21	24.25	24.20	24.24	2,698,794	+0.02(+0.08%)
Apr 19, 2007	24.18	24.24	24.17	24.22	647,810	+0.03(+0.11%)
Apr 18, 2007	24.16	24.22	24.15	24.20	2,330,663	+0.03(+0.13%)
Apr 17, 2007	24.17	24.20	24.14	24.16	1,942,656	-0.02(-0.08%)
Apr 16, 2007	24.18	24.20	24.16	24.18	2,321,506	+0.00(+0.02%)
Apr 13, 2007	24.22	24.24	24.14	24.18	922,614	+0.03(+0.13%)
Apr 12, 2007	24.09	24.17	24.09	24.14	1,199,282	+0.05(+0.23%)
Apr 11, 2007	24.09	24.11	24.06	24.09	4,598,678	+0.04(+0.17%)
Apr 10, 2007	24.08	24.08	24.04	24.05	1,734,569	-0.01(-0.04%)
Apr 09, 2007	24.03	24.06	24.01	24.06	1,169,698	+0.04(+0.15%)
Apr 05, 2007	24.01	24.07	24.01	24.02	1,494,410	+0.01(+0.04%)
Apr 04, 2007	23.97	24.07	23.97	24.01	963,140	+0.02(+0.08%)
Apr 03, 2007	23.97	24.02	23.97	23.99	783,001	+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.