Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	19.44	19.63	19.13	19.30	2,380,850	-0.12(-0.63%)
Jun 28, 2007	19.11	19.60	19.08	19.43	2,152,171	+0.31(+1.60%)
Jun 27, 2007	19.12	19.17	18.95	19.12	2,799,308	-0.05(-0.27%)
Jun 26, 2007	19.28	19.39	19.10	19.17	2,224,139	-0.04(-0.20%)
Jun 25, 2007	19.27	19.40	19.17	19.21	2,630,274	-0.06(-0.29%)
Jun 22, 2007	19.11	19.44	19.10	19.27	2,341,951	-0.18(-0.94%)
Jun 21, 2007	19.33	19.45	19.21	19.45	1,481,459	+0.12(+0.61%)
Jun 20, 2007	19.62	19.67	19.33	19.33	2,157,829	-0.25(-1.26%)
Jun 19, 2007	19.59	19.63	19.41	19.58	2,527,723	-0.01(-0.07%)
Jun 18, 2007	19.53	19.62	19.52	19.59	1,566,565	+0.05(+0.24%)
Jun 15, 2007	19.75	19.83	19.46	19.54	4,156,998	-0.16(-0.82%)
Jun 14, 2007	19.83	19.87	19.65	19.70	2,585,953	-0.13(-0.66%)
Jun 13, 2007	19.58	19.83	19.50	19.83	3,151,520	+0.26(+1.34%)
Jun 12, 2007	19.92	19.92	19.54	19.57	3,783,333	-0.14(-0.69%)
Jun 11, 2007	19.37	19.72	19.36	19.71	3,324,302	+0.22(+1.11%)
Jun 08, 2007	19.39	19.52	19.27	19.49	2,717,267	+0.10(+0.53%)
Jun 07, 2007	19.56	19.62	19.39	19.39	2,923,832	-0.17(-0.85%)
Jun 06, 2007	19.51	19.84	19.55	19.55	2,330,871	-0.27(-1.35%)
Jun 05, 2007	20.09	20.17	19.79	19.82	2,746,028	-0.27(-1.33%)
Jun 04, 2007	19.94	20.14	19.94	20.09	2,003,884	+0.06(+0.32%)
Jun 01, 2007	20.03	20.19	19.92	20.03	3,300,515	-0.04(-0.19%)
May 31, 2007	20.05	20.19	20.00	20.06	3,491,473	-0.04(-0.21%)
May 30, 2007	20.04	20.25	20.04	20.11	1,899,446	-0.02(-0.08%)
May 29, 2007	20.10	20.28	20.07	20.12	1,459,299	+0.08(+0.40%)
May 25, 2007	19.94	20.18	19.94	20.04	1,412,384	+0.12(+0.60%)
May 24, 2007	19.95	20.19	19.75	19.92	3,290,849	-0.03(-0.15%)
May 23, 2007	20.15	20.20	19.93	19.95	1,745,739	-0.09(-0.47%)
May 22, 2007	20.15	20.30	19.97	20.05	2,252,601	+0.04(+0.21%)
May 21, 2007	19.98	20.06	19.74	20.00	1,927,265	+0.07(+0.34%)
May 18, 2007	20.02	20.13	19.93	19.94	1,966,399	+0.01(+0.06%)
May 17, 2007	19.87	20.02	19.77	19.92	3,199,222	+0.00(+0.00%)
May 16, 2007	19.96	20.10	19.87	19.92	3,791,348	-0.02(-0.11%)
May 15, 2007	19.94	20.08	19.87	19.94	3,280,947	-0.07(-0.36%)
May 14, 2007	19.96	20.07	19.88	20.02	2,684,969	+0.06(+0.28%)
May 11, 2007	19.94	20.03	19.80	19.96	3,665,222	+0.03(+0.13%)
May 10, 2007	19.94	20.04	19.80	19.94	4,983,778	-0.15(-0.76%)
May 09, 2007	20.15	20.32	19.97	20.09	5,252,298	-0.09(-0.44%)
May 08, 2007	20.30	20.32	20.08	20.18	4,714,967	-0.10(-0.48%)
May 07, 2007	20.36	20.49	20.21	20.28	4,626,954	-0.06(-0.27%)
May 04, 2007	20.06	20.47	20.14	20.33	6,575,097	+0.27(+1.33%)
May 03, 2007	20.36	20.61	19.40	20.06	17,015,098	-1.57(-7.26%)
May 02, 2007	21.81	21.81	21.46	21.63	11,782,318	+0.06(+0.28%)
May 01, 2007	21.82	21.85	21.43	21.57	4,153,226	-0.24(-1.09%)
Apr 30, 2007	21.60	21.99	21.59	21.81	2,337,000	+0.22(+1.02%)
Apr 27, 2007	21.28	21.74	21.28	21.59	1,733,006	-0.05(-0.22%)
Apr 26, 2007	22.19	22.19	21.60	21.64	1,713,438	-0.20(-0.91%)
Apr 25, 2007	21.62	21.94	21.62	21.84	2,787,049	+0.27(+1.24%)
Apr 24, 2007	21.69	21.74	21.42	21.57	1,889,073	-0.08(-0.35%)
Apr 23, 2007	21.48	21.73	21.48	21.65	2,351,617	+0.14(+0.65%)
Apr 20, 2007	21.40	21.62	21.24	21.51	2,022,272	+0.23(+1.08%)
Apr 19, 2007	21.20	21.38	21.17	21.28	1,315,491	+0.01(+0.06%)
Apr 18, 2007	21.37	21.50	21.25	21.26	1,758,351	-0.13(-0.61%)
Apr 17, 2007	21.31	21.47	21.17	21.40	2,194,135	+0.08(+0.36%)
Apr 16, 2007	21.02	21.34	20.98	21.32	2,024,844	+0.17(+0.82%)
Apr 13, 2007	21.05	21.21	20.94	21.15	2,030,151	+0.14(+0.65%)
Apr 12, 2007	20.93	21.07	20.83	21.01	2,705,715	+0.17(+0.83%)
Apr 11, 2007	20.85	21.01	20.73	20.84	2,528,194	-0.10(-0.47%)
Apr 10, 2007	20.95	20.98	20.84	20.93	1,513,993	+0.04(+0.20%)
Apr 09, 2007	20.92	21.00	20.88	20.89	1,833,671	-0.02(-0.08%)
Apr 05, 2007	20.88	20.98	20.85	20.91	1,807,975	+0.08(+0.37%)
Apr 04, 2007	20.85	20.94	20.76	20.83	1,827,778	-0.08(-0.39%)
Apr 03, 2007	20.91	20.94	20.78	20.91	3,867,732	+0.08(+0.39%)

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.