Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	19.50	19.74	19.17	19.26	4,140,870	-0.18(-0.93%)
Jun 28, 2007	19.74	19.74	19.35	19.44	3,559,477	-0.29(-1.48%)
Jun 27, 2007	19.31	19.81	19.10	19.74	4,584,671	+0.38(+1.95%)
Jun 26, 2007	20.39	19.96	19.28	19.36	5,767,184	-0.62(-3.09%)
Jun 25, 2007	20.47	20.48	19.89	19.98	3,806,211	-0.45(-2.18%)
Jun 22, 2007	20.67	20.80	20.35	20.42	4,781,159	-0.48(-2.30%)
Jun 21, 2007	21.07	21.11	20.53	20.90	4,092,659	-0.12(-0.57%)
Jun 20, 2007	21.27	21.45	21.02	21.02	3,719,624	-0.25(-1.17%)
Jun 19, 2007	21.29	21.47	21.14	21.27	3,007,584	-0.01(-0.04%)
Jun 18, 2007	21.36	21.48	21.17	21.28	3,232,383	-0.08(-0.36%)
Jun 15, 2007	21.61	21.79	21.27	21.36	2,910,742	+0.07(+0.32%)
Jun 14, 2007	21.45	21.59	21.17	21.29	3,045,458	-0.12(-0.56%)
Jun 13, 2007	21.38	21.55	21.05	21.41	3,252,195	+0.26(+1.22%)
Jun 12, 2007	21.54	21.57	21.02	21.15	5,618,360	-0.63(-2.91%)
Jun 11, 2007	22.08	22.08	21.45	21.79	2,957,822	-0.39(-1.78%)
Jun 08, 2007	21.50	22.23	21.29	22.18	4,540,061	+0.70(+3.23%)
Jun 07, 2007	22.63	22.63	21.43	21.49	5,342,089	-1.14(-5.04%)
Jun 06, 2007	23.18	23.18	22.56	22.63	2,326,729	-0.64(-2.77%)
Jun 05, 2007	23.64	25.23	23.18	23.27	2,657,856	-0.42(-1.77%)
Jun 04, 2007	23.34	23.75	23.09	23.69	3,300,266	+0.48(+2.07%)
Jun 01, 2007	23.47	23.71	23.06	23.21	4,017,259	-0.21(-0.88%)
May 31, 2007	23.82	23.94	23.11	23.42	2,944,421	-0.12(-0.51%)
May 30, 2007	24.00	23.66	23.26	23.54	2,167,987	-0.02(-0.07%)
May 29, 2007	23.93	23.93	23.33	23.55	2,422,918	-0.03(-0.11%)
May 25, 2007	23.84	24.03	23.19	23.58	2,961,785	-0.07(-0.29%)
May 24, 2007	23.37	24.54	23.08	23.65	6,007,127	+0.33(+1.40%)
May 23, 2007	23.91	24.40	23.24	23.32	4,511,609	-0.27(-1.16%)
May 22, 2007	22.95	23.81	22.77	23.60	3,735,421	+0.80(+3.50%)
May 21, 2007	22.35	23.07	22.29	22.80	2,672,540	+0.45(+2.03%)
May 18, 2007	22.49	22.56	22.16	22.34	1,765,184	-0.05(-0.23%)
May 17, 2007	21.95	22.51	21.91	22.40	2,625,832	+0.33(+1.52%)
May 16, 2007	21.92	22.17	21.74	22.06	2,014,223	+0.17(+0.78%)
May 15, 2007	21.93	22.11	21.66	21.89	2,350,739	-0.05(-0.23%)
May 14, 2007	22.14	22.33	21.86	21.94	1,993,363	-0.27(-1.24%)
May 11, 2007	22.25	22.60	21.96	22.22	2,262,094	+0.24(+1.09%)
May 10, 2007	22.36	22.26	21.69	21.98	4,344,262	-0.39(-1.73%)
May 09, 2007	22.27	22.51	21.92	22.36	2,794,205	-0.08(-0.34%)
May 08, 2007	22.24	22.51	21.90	22.44	2,895,338	+0.09(+0.38%)
May 07, 2007	22.80	22.91	22.26	22.35	3,921,466	-0.27(-1.21%)
May 04, 2007	23.14	23.27	22.46	22.63	2,783,483	-0.51(-2.19%)
May 03, 2007	23.19	23.67	23.07	23.13	2,811,802	+0.04(+0.19%)
May 02, 2007	23.22	23.54	23.00	23.09	3,131,875	-0.08(-0.33%)
May 01, 2007	23.09	23.37	22.65	23.17	3,991,987	+0.09(+0.37%)
Apr 30, 2007	24.00	24.05	23.00	23.08	4,128,412	-0.91(-3.79%)
Apr 27, 2007	24.69	24.79	23.87	23.99	4,678,606	-0.74(-2.98%)
Apr 26, 2007	23.94	25.04	23.86	24.73	6,034,195	+0.79(+3.30%)
Apr 25, 2007	24.16	24.19	23.49	23.94	2,827,136	+0.07(+0.29%)
Apr 24, 2007	24.08	24.17	23.35	23.87	2,482,760	-0.12(-0.50%)
Apr 23, 2007	24.37	24.56	23.77	23.99	2,919,337	-0.38(-1.55%)
Apr 20, 2007	24.24	24.48	24.09	24.37	4,668,663	+0.62(+2.60%)
Apr 19, 2007	23.70	24.42	23.43	23.75	4,512,028	-0.23(-0.97%)
Apr 18, 2007	22.89	24.10	22.46	23.98	6,094,895	+1.09(+4.76%)
Apr 17, 2007	22.74	23.00	22.65	22.89	3,420,879	+0.50(+2.22%)
Apr 16, 2007	22.30	22.48	22.10	22.40	3,814,535	+0.29(+1.32%)
Apr 13, 2007	22.45	22.56	21.98	22.10	2,988,904	-0.39(-1.75%)
Apr 12, 2007	21.94	22.53	21.59	22.50	4,041,339	+0.56(+2.54%)
Apr 11, 2007	22.46	22.46	21.74	21.94	4,183,774	-0.58(-2.59%)
Apr 10, 2007	22.91	23.11	22.39	22.53	3,385,276	-0.56(-2.42%)
Apr 09, 2007	23.13	23.38	22.78	23.08	3,225,932	-0.04(-0.19%)
Apr 05, 2007	22.71	23.25	22.59	23.13	2,514,866	+0.36(+1.58%)
Apr 04, 2007	22.98	22.99	22.59	22.77	4,177,148	-0.19(-0.82%)
Apr 03, 2007	22.73	23.34	22.61	22.95	2,794,321	+0.36(+1.60%)

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.