Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	24.38	24.50	23.97	24.02	495,918	-0.18(-0.72%)
Jun 28, 2007	24.12	24.80	24.04	24.19	642,171	+0.17(+0.70%)
Jun 27, 2007	23.49	24.04	23.24	24.03	439,020	+0.34(+1.45%)
Jun 26, 2007	23.88	23.93	23.47	23.68	775,021	+0.12(+0.52%)
Jun 25, 2007	23.63	23.78	23.50	23.56	1,047,290	-0.07(-0.29%)
Jun 22, 2007	23.90	24.02	23.46	23.63	928,501	-0.37(-1.55%)
Jun 21, 2007	23.99	24.16	23.74	24.00	869,500	-0.17(-0.69%)
Jun 20, 2007	24.43	24.60	24.13	24.17	554,919	-0.19(-0.78%)
Jun 19, 2007	24.12	24.44	23.87	24.36	522,593	+0.18(+0.72%)
Jun 18, 2007	24.18	24.31	24.03	24.18	579,754	+0.12(+0.51%)
Jun 15, 2007	24.20	24.35	24.03	24.06	976,989	+0.27(+1.15%)
Jun 14, 2007	23.86	24.10	23.64	23.79	744,666	+0.14(+0.61%)
Jun 13, 2007	23.85	24.05	23.51	23.64	878,304	-0.11(-0.48%)
Jun 12, 2007	23.87	24.15	23.64	23.76	908,264	-0.21(-0.86%)
Jun 11, 2007	23.82	24.04	23.48	23.96	663,196	+0.17(+0.70%)
Jun 08, 2007	23.32	23.87	22.94	23.80	603,013	+0.49(+2.09%)
Jun 07, 2007	23.95	23.95	23.31	23.31	1,038,617	-0.64(-2.67%)
Jun 06, 2007	24.28	24.35	23.76	23.95	738,622	-0.42(-1.72%)
Jun 05, 2007	25.38	24.93	23.87	24.37	1,440,845	-0.79(-3.15%)
Jun 04, 2007	24.77	25.17	24.76	25.16	727,584	+0.39(+1.57%)
Jun 01, 2007	24.88	25.01	24.54	24.77	568,716	+0.08(+0.31%)
May 31, 2007	24.50	24.72	24.20	24.69	738,490	+0.30(+1.22%)
May 30, 2007	24.22	24.40	23.99	24.40	411,688	+0.02(+0.06%)
May 29, 2007	24.62	24.63	24.18	24.38	406,432	-0.11(-0.44%)
May 25, 2007	24.58	24.62	24.26	24.49	457,286	+0.03(+0.12%)
May 24, 2007	24.14	24.64	24.14	24.46	1,038,880	+0.34(+1.42%)
May 23, 2007	24.18	24.35	24.05	24.12	492,108	-0.05(-0.19%)
May 22, 2007	24.15	24.20	23.85	24.16	669,109	+0.18(+0.76%)
May 21, 2007	24.25	24.24	23.72	23.98	397,103	+0.11(+0.48%)
May 18, 2007	23.92	23.99	23.61	23.87	602,224	+0.02(+0.06%)
May 17, 2007	24.12	24.12	23.61	23.85	716,020	-0.40(-1.66%)
May 16, 2007	24.15	24.45	23.78	24.25	657,151	+0.22(+0.92%)
May 15, 2007	24.44	24.50	24.00	24.03	678,307	-0.31(-1.28%)
May 14, 2007	24.85	24.88	24.26	24.34	1,017,724	-0.50(-2.02%)
May 11, 2007	24.59	24.85	24.16	24.85	794,074	+0.90(+3.75%)
May 10, 2007	24.49	24.49	23.93	23.95	686,060	-0.59(-2.42%)
May 09, 2007	24.03	24.63	23.99	24.54	923,639	+0.46(+1.90%)
May 08, 2007	23.95	24.28	23.58	24.09	941,247	+0.14(+0.57%)
May 07, 2007	23.84	24.05	23.76	23.95	582,054	+0.11(+0.45%)
May 04, 2007	23.75	23.86	23.55	23.84	605,509	+0.25(+1.06%)
May 03, 2007	23.57	23.68	23.45	23.59	732,577	+0.05(+0.23%)
May 02, 2007	22.99	23.63	22.99	23.54	1,149,522	+0.61(+2.66%)
May 01, 2007	22.53	22.97	22.24	22.93	1,517,979	+0.35(+1.55%)
Apr 30, 2007	22.56	22.77	22.37	22.58	1,465,549	+0.14(+0.61%)
Apr 27, 2007	22.76	22.90	22.27	22.44	1,115,909	-0.31(-1.37%)
Apr 26, 2007	22.30	22.79	22.30	22.75	828,239	+0.53(+2.36%)
Apr 25, 2007	21.95	22.33	21.87	22.23	1,382,239	+0.28(+1.28%)
Apr 24, 2007	21.91	22.12	21.70	21.95	746,900	+0.11(+0.49%)
Apr 23, 2007	22.18	22.21	21.48	21.84	1,178,563	-0.34(-1.54%)
Apr 20, 2007	21.70	22.45	21.70	22.18	1,276,905	+0.49(+2.28%)
Apr 19, 2007	22.67	22.84	21.62	21.69	3,663,873	-2.51(-10.38%)
Apr 18, 2007	24.31	24.53	24.15	24.20	566,482	-0.10(-0.41%)
Apr 17, 2007	24.47	24.56	24.26	24.30	426,274	-0.11(-0.47%)
Apr 16, 2007	23.97	24.66	23.96	24.41	671,080	+0.62(+2.62%)
Apr 13, 2007	23.59	23.79	23.32	23.79	299,995	+0.24(+1.00%)
Apr 12, 2007	23.53	23.64	23.18	23.55	304,594	+0.05(+0.23%)
Apr 11, 2007	23.74	23.78	23.23	23.50	633,236	-0.18(-0.74%)
Apr 10, 2007	23.52	23.74	23.46	23.68	337,708	+0.19(+0.81%)
Apr 09, 2007	23.48	23.73	23.20	23.48	609,714	+0.03(+0.13%)
Apr 05, 2007	23.74	23.74	23.37	23.45	451,241	-0.02(-0.10%)
Apr 04, 2007	23.58	23.64	23.15	23.48	432,450	-0.05(-0.23%)
Apr 03, 2007	23.63	23.82	23.51	23.53	502,357	+0.02(+0.06%)

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.