Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	19.21	19.31	19.13	19.14	43,133	-0.05(-0.26%)
Jun 28, 2007	19.16	19.19	19.16	19.19	15,276	+0.04(+0.21%)
Jun 27, 2007	18.99	19.15	18.97	19.15	7,787	+0.15(+0.79%)
Jun 26, 2007	19.09	19.10	19.00	19.00	9,884	+0.04(+0.19%)
Jun 25, 2007	19.01	19.12	18.93	18.97	7,488	-0.03(-0.18%)
Jun 22, 2007	19.12	19.13	18.99	19.00	10,483	-0.14(-0.76%)
Jun 21, 2007	19.05	19.16	19.03	19.14	14,976	+0.03(+0.18%)
Jun 20, 2007	19.23	19.27	19.08	19.11	43,732	-0.14(-0.73%)
Jun 19, 2007	19.21	19.26	19.20	19.25	19,769	-0.11(-0.59%)
Jun 18, 2007	19.39	19.39	19.36	19.36	21,866	+0.00(+0.00%)
Jun 15, 2007	19.40	19.47	19.36	19.36	14,377	+0.09(+0.45%)
Jun 14, 2007	19.25	19.28	19.24	19.28	2,695	+0.08(+0.42%)
Jun 13, 2007	19.06	19.20	19.06	19.20	19,769	+0.16(+0.84%)
Jun 12, 2007	19.13	19.17	19.03	19.04	8,087	-0.21(-1.09%)
Jun 11, 2007	19.13	19.27	19.13	19.25	29,953	+0.15(+0.77%)
Jun 08, 2007	19.00	19.10	18.98	19.10	53,916	+0.04(+0.19%)
Jun 07, 2007	19.22	19.27	19.03	19.06	17,672	-0.19(-0.99%)
Jun 06, 2007	19.38	19.38	19.19	19.25	102,441	-0.22(-1.13%)
Jun 05, 2007	19.56	19.56	19.44	19.47	13,778	-0.09(-0.46%)
Jun 04, 2007	19.56	19.58	19.55	19.56	30,852	-0.01(-0.07%)
Jun 01, 2007	19.50	19.58	19.25	19.58	115,620	+0.11(+0.57%)
May 31, 2007	19.49	19.51	19.46	19.47	16,474	-0.00(-0.02%)
May 30, 2007	19.28	19.47	19.28	19.47	11,382	+0.13(+0.67%)
May 29, 2007	19.36	19.39	19.34	19.34	11,981	+0.02(+0.09%)
May 25, 2007	19.25	19.32	19.25	19.32	26,658	+0.15(+0.77%)
May 24, 2007	19.32	19.34	19.16	19.18	23,064	-0.12(-0.62%)
May 23, 2007	19.50	19.50	19.30	19.30	26,359	+0.03(+0.17%)
May 22, 2007	19.30	19.31	19.26	19.26	12,580	+0.01(+0.03%)
May 21, 2007	19.32	19.33	19.26	19.26	20,068	-0.14(-0.72%)
May 18, 2007	19.28	19.42	19.28	19.40	15,276	+0.06(+0.31%)
May 17, 2007	19.31	19.34	19.27	19.34	18,870	-0.05(-0.24%)
May 16, 2007	19.28	19.38	19.25	19.38	11,681	+0.14(+0.73%)
May 15, 2007	19.20	19.33	19.20	19.24	8,686	-0.00(-0.02%)
May 14, 2007	19.26	19.29	19.20	19.25	20,368	-0.03(-0.17%)
May 11, 2007	19.18	19.28	19.17	19.28	14,677	+0.15(+0.79%)
May 10, 2007	19.31	19.31	19.13	19.13	9,285	-0.27(-1.38%)
May 09, 2007	19.37	19.41	19.35	19.40	3,893	+0.11(+0.57%)
May 08, 2007	19.40	19.40	19.23	19.29	110,229	-0.15(-0.76%)
May 07, 2007	19.44	19.45	19.42	19.43	2,396	+0.02(+0.09%)
May 04, 2007	19.39	19.42	19.38	19.42	7,488	+0.06(+0.31%)
May 03, 2007	19.36	19.36	19.34	19.36	16,773	+0.03(+0.14%)
May 02, 2007	19.29	19.34	19.29	19.33	18,870	+0.07(+0.38%)
May 01, 2007	19.28	19.28	19.22	19.26	2,396	-0.06(-0.33%)
Apr 30, 2007	19.37	19.43	19.32	19.32	16,174	-0.05(-0.24%)
Apr 27, 2007	19.33	19.37	19.30	19.37	7,188	-0.01(-0.06%)
Apr 26, 2007	19.41	19.41	19.34	19.38	43,732	-0.10(-0.52%)
Apr 25, 2007	19.46	19.49	19.39	19.48	103,938	+0.13(+0.66%)
Apr 24, 2007	19.31	19.37	19.26	19.35	26,359	+0.06(+0.29%)
Apr 23, 2007	19.33	19.37	19.30	19.30	87,164	-0.06(-0.31%)
Apr 20, 2007	19.34	19.36	19.31	19.36	4,792	+0.12(+0.61%)
Apr 19, 2007	19.15	19.25	19.15	19.24	18,870	-0.01(-0.05%)
Apr 18, 2007	19.18	19.29	19.18	19.25	750,336	-0.01(-0.05%)
Apr 17, 2007	19.24	19.27	19.23	19.26	15,276	+0.09(+0.47%)
Apr 16, 2007	19.09	19.17	19.09	19.17	17,672	+0.08(+0.44%)
Apr 13, 2007	19.05	19.09	19.00	19.09	11,082	+0.03(+0.14%)
Apr 12, 2007	18.87	19.06	18.87	19.06	82,971	+0.16(+0.83%)
Apr 11, 2007	19.02	19.02	18.90	18.90	18,571	-0.11(-0.56%)
Apr 10, 2007	19.00	19.01	18.98	19.01	4,493	+0.02(+0.11%)
Apr 09, 2007	18.93	19.00	18.93	18.99	31,451	-0.01(-0.04%)
Apr 05, 2007	18.93	19.03	18.93	19.00	17,373	+0.03(+0.18%)
Apr 04, 2007	18.90	19.01	18.90	18.96	24,861	+0.02(+0.09%)
Apr 03, 2007	18.81	18.97	18.81	18.95	40,437	+0.55(+2.99%)

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.