Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	19.41	19.51	19.34	19.35	42,673	-0.05(-0.26%)
Jun 28, 2007	19.37	19.40	19.37	19.40	15,113	+0.04(+0.21%)
Jun 27, 2007	19.19	19.36	19.17	19.36	7,704	+0.15(+0.79%)
Jun 26, 2007	19.30	19.31	19.21	19.21	9,779	+0.04(+0.19%)
Jun 25, 2007	19.22	19.33	19.13	19.17	7,408	-0.03(-0.18%)
Jun 22, 2007	19.32	19.34	19.19	19.20	10,372	-0.15(-0.76%)
Jun 21, 2007	19.26	19.37	19.23	19.35	14,817	+0.04(+0.18%)
Jun 20, 2007	19.44	19.47	19.28	19.32	43,266	-0.14(-0.73%)
Jun 19, 2007	19.41	19.47	19.40	19.46	19,558	-0.11(-0.59%)
Jun 18, 2007	19.60	19.60	19.57	19.57	21,633	+0.00(+0.00%)
Jun 15, 2007	19.61	19.68	19.57	19.57	14,224	+0.09(+0.45%)
Jun 14, 2007	19.46	19.49	19.44	19.48	2,667	+0.08(+0.42%)
Jun 13, 2007	19.26	19.40	19.26	19.40	19,558	+0.16(+0.84%)
Jun 12, 2007	19.34	19.38	19.23	19.24	8,001	-0.21(-1.09%)
Jun 11, 2007	19.34	19.47	19.33	19.45	29,634	+0.15(+0.77%)
Jun 08, 2007	19.21	19.31	19.19	19.31	53,341	+0.04(+0.19%)
Jun 07, 2007	19.43	19.47	19.23	19.27	17,484	-0.19(-0.99%)
Jun 06, 2007	19.59	19.59	19.39	19.46	101,349	-0.22(-1.13%)
Jun 05, 2007	19.77	19.77	19.65	19.68	13,631	-0.09(-0.46%)
Jun 04, 2007	19.77	19.79	19.76	19.77	30,523	-0.01(-0.07%)
Jun 01, 2007	19.71	19.79	19.45	19.79	114,388	+0.11(+0.57%)
May 31, 2007	19.70	19.72	19.67	19.68	16,298	-0.00(-0.02%)
May 30, 2007	19.49	19.68	19.49	19.68	11,261	+0.13(+0.67%)
May 29, 2007	19.57	19.60	19.55	19.55	11,853	+0.02(+0.09%)
May 25, 2007	19.46	19.53	19.46	19.53	26,374	+0.15(+0.77%)
May 24, 2007	19.53	19.55	19.37	19.38	22,818	-0.12(-0.62%)
May 23, 2007	19.71	19.71	19.50	19.50	26,078	+0.03(+0.17%)
May 22, 2007	19.50	19.52	19.47	19.47	12,446	+0.01(+0.03%)
May 21, 2007	19.53	19.54	19.46	19.46	19,855	-0.14(-0.72%)
May 18, 2007	19.49	19.63	19.49	19.61	15,113	+0.06(+0.31%)
May 17, 2007	19.52	19.54	19.48	19.54	18,669	-0.05(-0.24%)
May 16, 2007	19.48	19.59	19.46	19.59	11,557	+0.14(+0.73%)
May 15, 2007	19.41	19.53	19.41	19.45	8,593	-0.00(-0.02%)
May 14, 2007	19.47	19.50	19.41	19.45	20,151	-0.03(-0.17%)
May 11, 2007	19.38	19.49	19.38	19.49	14,520	+0.15(+0.79%)
May 10, 2007	19.52	19.52	19.34	19.34	9,186	-0.27(-1.38%)
May 09, 2007	19.58	19.62	19.55	19.61	3,852	+0.11(+0.57%)
May 08, 2007	19.61	19.61	19.44	19.49	109,054	-0.15(-0.76%)
May 07, 2007	19.65	19.66	19.63	19.64	2,370	+0.02(+0.09%)
May 04, 2007	19.60	19.63	19.59	19.63	7,408	+0.06(+0.31%)
May 03, 2007	19.57	19.57	19.55	19.57	16,595	+0.03(+0.14%)
May 02, 2007	19.49	19.55	19.49	19.54	18,669	+0.07(+0.38%)
May 01, 2007	19.49	19.49	19.43	19.46	2,370	-0.06(-0.33%)
Apr 30, 2007	19.58	19.64	19.53	19.53	16,002	-0.05(-0.24%)
Apr 27, 2007	19.54	19.58	19.50	19.58	7,112	-0.01(-0.06%)
Apr 26, 2007	19.62	19.62	19.55	19.59	43,266	-0.10(-0.52%)
Apr 25, 2007	19.67	19.70	19.60	19.69	102,831	+0.13(+0.66%)
Apr 24, 2007	19.51	19.58	19.46	19.56	26,078	+0.06(+0.29%)
Apr 23, 2007	19.54	19.58	19.50	19.50	86,236	-0.06(-0.31%)
Apr 20, 2007	19.55	19.57	19.52	19.57	4,741	+0.12(+0.61%)
Apr 19, 2007	19.36	19.46	19.36	19.45	18,669	-0.01(-0.05%)
Apr 18, 2007	19.38	19.50	19.38	19.46	742,341	-0.01(-0.05%)
Apr 17, 2007	19.44	19.47	19.43	19.47	15,113	+0.09(+0.47%)
Apr 16, 2007	19.30	19.38	19.30	19.38	17,484	+0.08(+0.44%)
Apr 13, 2007	19.25	19.29	19.20	19.29	10,964	+0.03(+0.14%)
Apr 12, 2007	19.07	19.26	19.07	19.26	82,087	+0.16(+0.83%)
Apr 11, 2007	19.22	19.22	19.10	19.11	18,373	-0.11(-0.56%)
Apr 10, 2007	19.20	19.21	19.19	19.21	4,445	+0.02(+0.11%)
Apr 09, 2007	19.13	19.20	19.13	19.19	31,116	-0.01(-0.04%)
Apr 05, 2007	19.13	19.24	19.13	19.20	17,187	+0.03(+0.18%)
Apr 04, 2007	19.10	19.21	19.10	19.17	24,596	+0.02(+0.09%)
Apr 03, 2007	19.01	19.18	19.01	19.15	40,006	+0.56(+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.