Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	21.91	22.30	21.82	22.09	3,606,579	+0.12(+0.54%)
Jun 28, 2007	22.21	22.49	21.97	21.98	3,927,678	-0.02(-0.11%)
Jun 27, 2007	21.64	22.07	21.39	22.00	4,273,692	+0.36(+1.66%)
Jun 26, 2007	21.88	22.11	21.63	21.64	4,618,333	-0.05(-0.24%)
Jun 25, 2007	21.67	22.15	21.52	21.69	5,278,484	+0.14(+0.64%)
Jun 22, 2007	21.72	21.88	21.46	21.56	6,509,368	-0.25(-1.17%)
Jun 21, 2007	21.51	21.99	21.37	21.81	5,255,415	+0.30(+1.38%)
Jun 20, 2007	21.98	22.32	21.50	21.51	4,396,619	-0.73(-3.27%)
Jun 19, 2007	22.27	22.31	22.03	22.24	4,159,845	-0.03(-0.13%)
Jun 18, 2007	22.12	22.40	21.98	22.27	5,546,178	+0.22(+0.98%)
Jun 15, 2007	21.41	22.10	21.41	22.05	8,107,273	+0.94(+4.45%)
Jun 14, 2007	21.00	21.35	20.95	21.11	2,956,493	+0.15(+0.70%)
Jun 13, 2007	20.52	20.98	20.52	20.96	4,508,864	+0.56(+2.75%)
Jun 12, 2007	20.73	20.73	20.40	20.40	6,419,361	-0.52(-2.48%)
Jun 11, 2007	20.67	21.13	20.56	20.92	3,885,798	+0.25(+1.21%)
Jun 08, 2007	20.26	20.90	20.19	20.67	6,541,750	+0.38(+1.89%)
Jun 07, 2007	21.22	21.22	20.18	20.29	7,174,478	-0.59(-2.83%)
Jun 06, 2007	21.15	21.15	20.69	20.88	5,361,273	-0.43(-1.99%)
Jun 05, 2007	21.52	21.67	21.18	21.30	4,972,045	-0.33(-1.53%)
Jun 04, 2007	21.60	21.72	21.41	21.64	2,715,761	-0.11(-0.52%)
Jun 01, 2007	21.77	21.81	21.48	21.75	6,186,973	+0.05(+0.22%)
May 31, 2007	21.59	21.79	21.37	21.70	7,088,172	+0.15(+0.70%)
May 30, 2007	21.13	21.57	21.09	21.55	4,401,278	+0.27(+1.26%)
May 29, 2007	21.04	23.34	21.03	21.28	5,318,088	+0.28(+1.33%)
May 25, 2007	20.73	21.22	20.56	21.00	7,641,985	+0.54(+2.65%)
May 24, 2007	20.97	21.12	20.43	20.46	6,406,406	-0.46(-2.21%)
May 23, 2007	21.34	21.44	20.90	20.92	7,122,968	-0.33(-1.53%)
May 22, 2007	21.62	21.62	21.24	21.25	5,304,746	-0.37(-1.70%)
May 21, 2007	21.67	21.74	21.39	21.62	3,446,731	-0.11(-0.52%)
May 18, 2007	21.75	21.81	21.60	21.73	3,750,892	+0.01(+0.07%)
May 17, 2007	21.67	21.81	21.55	21.72	3,121,261	+0.10(+0.48%)
May 16, 2007	21.58	21.77	21.46	21.61	6,107,404	+0.07(+0.33%)
May 15, 2007	21.76	21.92	21.47	21.54	3,895,964	-0.11(-0.50%)
May 14, 2007	21.56	21.87	21.56	21.65	4,219,945	+0.09(+0.44%)
May 11, 2007	20.99	21.56	20.99	21.56	3,603,491	+0.19(+0.88%)
May 10, 2007	21.31	21.59	21.29	21.37	4,929,485	+0.06(+0.27%)
May 09, 2007	21.22	21.34	21.15	21.31	1,927,576	+0.08(+0.36%)
May 08, 2007	21.33	21.41	21.20	21.23	4,578,541	-0.14(-0.64%)
May 07, 2007	21.07	21.39	21.03	21.37	4,381,371	+0.34(+1.59%)
May 04, 2007	21.17	21.19	20.90	21.04	2,617,922	+0.05(+0.23%)
May 03, 2007	21.06	21.28	20.80	20.99	5,352,905	-0.19(-0.89%)
May 02, 2007	20.75	21.19	20.61	21.18	4,814,135	+0.40(+1.93%)
May 01, 2007	20.66	20.89	20.57	20.78	5,624,644	+0.18(+0.89%)
Apr 30, 2007	20.96	21.01	20.59	20.59	4,039,896	-0.35(-1.67%)
Apr 27, 2007	21.12	21.12	20.88	20.94	3,743,056	-0.20(-0.96%)
Apr 26, 2007	21.30	21.43	21.12	21.14	5,512,439	-0.23(-1.08%)
Apr 25, 2007	21.41	21.52	21.34	21.38	6,176,138	+0.03(+0.15%)
Apr 24, 2007	21.32	21.39	21.20	21.34	2,643,048	+0.09(+0.44%)
Apr 23, 2007	21.06	21.32	21.02	21.25	3,116,813	+0.24(+1.12%)
Apr 20, 2007	21.07	21.13	20.82	21.01	6,171,426	+0.21(+1.00%)
Apr 19, 2007	21.19	21.19	20.75	20.80	3,235,274	-0.08(-0.38%)
Apr 18, 2007	20.73	20.90	20.66	20.88	3,186,702	+0.08(+0.41%)
Apr 17, 2007	20.44	20.83	20.40	20.80	4,935,095	+0.42(+2.06%)
Apr 16, 2007	20.24	20.38	20.14	20.38	2,518,102	+0.28(+1.39%)
Apr 13, 2007	20.30	20.32	20.06	20.10	3,668,085	-0.11(-0.56%)
Apr 12, 2007	20.38	20.40	20.15	20.21	2,851,661	-0.17(-0.83%)
Apr 11, 2007	20.40	20.54	20.29	20.38	4,261,281	-0.05(-0.23%)
Apr 10, 2007	20.42	20.51	20.30	20.43	2,542,048	+0.08(+0.39%)
Apr 09, 2007	20.28	20.45	20.24	20.35	3,108,537	+0.13(+0.63%)
Apr 05, 2007	20.22	20.28	20.08	20.22	3,097,541	+0.08(+0.37%)
Apr 04, 2007	20.12	20.21	19.92	20.15	4,865,507	+0.09(+0.42%)
Apr 03, 2007	20.03	20.08	19.82	20.06	4,641,652	+0.19(+0.97%)

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.