Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	21.53	21.76	21.01	21.17	2,434,230	-0.27(-1.27%)
Jun 28, 2007	21.17	21.82	21.17	21.44	2,946,357	-0.01(-0.02%)
Jun 27, 2007	20.93	21.50	20.84	21.45	1,491,680	+0.41(+1.96%)
Jun 26, 2007	21.20	21.30	20.80	21.04	1,860,911	-0.09(-0.41%)
Jun 25, 2007	21.27	21.41	20.97	21.13	2,077,364	-0.20(-0.92%)
Jun 22, 2007	21.25	21.42	21.20	21.32	1,885,759	-0.04(-0.17%)
Jun 21, 2007	21.38	21.46	21.06	21.36	1,700,561	-0.09(-0.43%)
Jun 20, 2007	21.97	21.97	21.42	21.45	1,676,489	-0.51(-2.32%)
Jun 19, 2007	21.86	21.96	21.69	21.96	1,140,890	-0.02(-0.09%)
Jun 18, 2007	22.38	22.38	21.92	21.98	1,674,936	-0.37(-1.64%)
Jun 15, 2007	22.54	22.55	22.29	22.35	1,491,485	+0.03(+0.14%)
Jun 14, 2007	22.42	22.58	22.20	22.32	2,173,069	-0.33(-1.46%)
Jun 13, 2007	22.41	22.74	22.33	22.64	1,633,781	+0.36(+1.62%)
Jun 12, 2007	22.66	22.66	22.23	22.28	2,572,390	-0.39(-1.73%)
Jun 11, 2007	23.05	23.05	22.66	22.68	2,074,646	-0.48(-2.07%)
Jun 08, 2007	22.88	23.23	22.79	23.15	3,061,593	+0.27(+1.19%)
Jun 07, 2007	23.54	23.54	22.84	22.88	1,615,339	-0.69(-2.91%)
Jun 06, 2007	23.62	23.81	23.45	23.57	2,056,980	-0.31(-1.29%)
Jun 05, 2007	24.11	24.19	23.82	23.88	2,240,431	-0.26(-1.07%)
Jun 04, 2007	24.07	24.40	24.05	24.13	1,215,629	+0.06(+0.26%)
Jun 01, 2007	24.04	24.26	23.88	24.07	1,863,046	+0.04(+0.15%)
May 31, 2007	24.36	24.47	23.99	24.04	1,979,912	-0.29(-1.19%)
May 30, 2007	23.89	24.34	23.85	24.32	2,254,797	+0.46(+1.92%)
May 29, 2007	23.51	24.00	23.43	23.87	1,782,483	+0.58(+2.48%)
May 25, 2007	23.44	23.58	23.15	23.29	939,773	+0.09(+0.38%)
May 24, 2007	23.78	23.73	23.03	23.20	2,281,975	-0.58(-2.43%)
May 23, 2007	24.08	24.26	23.77	23.78	1,100,213	-0.27(-1.14%)
May 22, 2007	23.82	24.16	23.76	24.05	2,248,585	+0.23(+0.97%)
May 21, 2007	23.72	23.98	23.72	23.82	1,809,939	+0.05(+0.22%)
May 18, 2007	24.09	24.09	23.75	23.77	1,927,109	-0.30(-1.26%)
May 17, 2007	24.29	24.34	24.00	24.07	1,710,462	-0.32(-1.31%)
May 16, 2007	24.64	24.68	24.29	24.39	1,264,550	-0.13(-0.55%)
May 15, 2007	24.96	25.05	24.50	24.52	1,365,294	-0.39(-1.55%)
May 14, 2007	25.15	25.17	24.87	24.91	1,455,517	-0.09(-0.37%)
May 11, 2007	24.95	25.17	24.95	25.00	1,464,113	+0.03(+0.10%)
May 10, 2007	25.25	25.42	24.98	24.98	1,455,960	-0.26(-1.04%)
May 09, 2007	25.10	25.45	25.10	25.24	1,900,125	+0.15(+0.60%)
May 08, 2007	25.00	25.22	24.99	25.09	1,386,850	-0.09(-0.37%)
May 07, 2007	25.22	25.32	25.14	25.18	1,939,533	+0.20(+0.80%)
May 04, 2007	25.13	25.13	24.92	24.98	1,975,058	+0.10(+0.39%)
May 03, 2007	24.72	24.96	24.68	24.89	1,380,638	+0.22(+0.90%)
May 02, 2007	24.64	24.73	24.50	24.66	1,288,622	+0.03(+0.10%)
May 01, 2007	24.60	24.75	24.45	24.64	2,071,804	-0.02(-0.06%)
Apr 30, 2007	24.95	25.00	24.65	24.65	1,794,908	-0.34(-1.36%)
Apr 27, 2007	24.77	25.07	24.74	24.99	1,175,057	+0.18(+0.71%)
Apr 26, 2007	24.49	25.00	24.49	24.82	684,301	-0.06(-0.25%)
Apr 25, 2007	24.88	25.00	24.60	24.88	1,013,930	+0.07(+0.27%)
Apr 24, 2007	24.97	25.11	24.63	24.81	1,051,591	-0.15(-0.62%)
Apr 23, 2007	24.65	25.08	24.65	24.97	814,755	+0.27(+1.08%)
Apr 20, 2007	24.73	24.85	24.60	24.70	1,050,834	+0.13(+0.52%)
Apr 19, 2007	25.16	25.16	24.44	24.57	734,075	-0.14(-0.56%)
Apr 18, 2007	24.66	24.82	24.63	24.71	697,307	-0.08(-0.31%)
Apr 17, 2007	24.51	24.86	24.41	24.79	789,309	+0.26(+1.05%)
Apr 16, 2007	24.52	24.67	24.38	24.53	747,004	+0.06(+0.25%)
Apr 13, 2007	24.37	24.56	24.27	24.47	1,518,648	+0.10(+0.40%)
Apr 12, 2007	24.55	24.55	24.30	24.37	584,698	-0.18(-0.71%)
Apr 11, 2007	24.78	24.78	24.41	24.55	775,541	-0.23(-0.91%)
Apr 10, 2007	24.67	25.11	24.66	24.77	1,140,890	+0.10(+0.40%)
Apr 09, 2007	24.66	24.72	24.60	24.67	658,676	+0.02(+0.06%)
Apr 05, 2007	24.65	24.78	24.61	24.66	770,688	-0.08(-0.33%)
Apr 04, 2007	24.90	24.92	24.58	24.74	1,210,776	-0.17(-0.68%)
Apr 03, 2007	24.79	25.06	24.79	24.91	998,982	+0.12(+0.50%)

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.