Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	19.77	20.06	19.48	19.63	5,828,950	-0.03(-0.13%)
Jun 28, 2007	20.01	20.21	19.66	19.66	3,175,292	-0.35(-1.75%)
Jun 27, 2007	19.27	20.07	19.04	20.01	5,764,262	+0.55(+2.84%)
Jun 26, 2007	19.68	19.76	19.32	19.46	4,265,366	-0.13(-0.68%)
Jun 25, 2007	20.13	20.29	19.51	19.59	4,212,425	-0.61(-3.01%)
Jun 22, 2007	20.39	20.48	20.09	20.20	4,129,953	-0.20(-0.96%)
Jun 21, 2007	20.61	20.49	19.97	20.39	4,221,152	-0.21(-1.03%)
Jun 20, 2007	21.52	21.52	20.56	20.61	3,894,777	-0.75(-3.52%)
Jun 19, 2007	21.18	21.38	20.77	21.36	5,910,039	+0.04(+0.17%)
Jun 18, 2007	21.97	22.09	21.29	21.32	4,416,433	-0.62(-2.84%)
Jun 15, 2007	21.79	22.30	21.73	21.95	4,760,455	+0.14(+0.66%)
Jun 14, 2007	22.01	22.20	21.71	21.80	3,039,764	-0.26(-1.19%)
Jun 13, 2007	21.56	22.11	21.51	22.07	3,496,262	+0.63(+2.96%)
Jun 12, 2007	22.10	22.10	21.40	21.43	3,521,666	-0.67(-3.01%)
Jun 11, 2007	22.21	22.56	21.95	22.10	3,199,717	-0.74(-3.23%)
Jun 08, 2007	22.15	22.84	22.02	22.83	2,986,629	+0.57(+2.55%)
Jun 07, 2007	23.09	23.09	22.18	22.27	3,963,577	-0.82(-3.55%)
Jun 06, 2007	23.43	23.44	23.06	23.09	2,449,071	-0.34(-1.45%)
Jun 05, 2007	23.75	23.84	23.36	23.43	2,336,013	-0.51(-2.13%)
Jun 04, 2007	23.75	24.20	23.72	23.94	1,398,582	+0.04(+0.15%)
Jun 01, 2007	23.88	24.02	23.67	23.90	2,020,207	+0.03(+0.13%)
May 31, 2007	24.07	24.29	23.73	23.87	3,681,183	-0.20(-0.81%)
May 30, 2007	23.26	24.07	23.16	24.07	4,329,846	+0.96(+4.15%)
May 29, 2007	22.49	23.11	22.37	23.11	3,852,879	+0.81(+3.65%)
May 25, 2007	22.18	22.50	22.01	22.29	3,468,531	+0.21(+0.93%)
May 24, 2007	22.57	22.62	21.87	22.09	3,281,588	-0.53(-2.33%)
May 23, 2007	22.93	23.22	22.61	22.61	2,290,700	-0.32(-1.39%)
May 22, 2007	22.84	23.13	22.66	22.93	2,499,751	+0.20(+0.86%)
May 21, 2007	22.57	23.08	22.56	22.74	3,282,932	+0.17(+0.73%)
May 18, 2007	23.12	23.13	22.51	22.57	4,438,977	-0.51(-2.19%)
May 17, 2007	23.69	23.69	22.97	23.08	4,309,147	-0.59(-2.51%)
May 16, 2007	23.95	24.00	23.45	23.67	2,156,183	-0.27(-1.14%)
May 15, 2007	24.58	24.63	23.87	23.94	2,400,601	-0.52(-2.11%)
May 14, 2007	24.78	24.90	24.41	24.46	1,291,924	-0.26(-1.06%)
May 11, 2007	24.46	24.79	24.44	24.72	1,410,218	+0.28(+1.16%)
May 10, 2007	24.87	24.97	24.31	24.44	2,394,578	-0.57(-2.29%)
May 09, 2007	24.70	25.17	24.66	25.01	1,357,470	+0.31(+1.25%)
May 08, 2007	24.83	24.89	24.65	24.70	1,736,398	-0.28(-1.11%)
May 07, 2007	24.91	25.09	24.87	24.98	1,569,236	+0.08(+0.33%)
May 04, 2007	25.38	25.41	24.88	24.90	2,474,669	-0.31(-1.25%)
May 03, 2007	25.01	25.46	25.01	25.21	2,806,743	+0.41(+1.66%)
May 02, 2007	24.67	25.04	24.54	24.80	1,608,401	+0.15(+0.61%)
May 01, 2007	24.90	25.00	24.29	24.65	2,520,479	-0.14(-0.56%)
Apr 30, 2007	25.40	25.40	24.79	24.79	2,460,210	-0.54(-2.12%)
Apr 27, 2007	25.33	25.41	25.17	25.32	1,616,893	-0.04(-0.14%)
Apr 26, 2007	25.42	25.57	25.23	25.36	1,415,118	-0.11(-0.45%)
Apr 25, 2007	25.52	25.67	25.14	25.47	1,725,116	+0.10(+0.41%)
Apr 24, 2007	25.66	25.67	25.18	25.37	1,551,509	-0.18(-0.71%)
Apr 23, 2007	25.24	25.66	25.21	25.55	2,089,535	+0.37(+1.47%)
Apr 20, 2007	24.97	25.26	24.97	25.18	2,905,250	+0.21(+0.85%)
Apr 19, 2007	25.68	25.97	24.76	24.97	2,229,017	-0.03(-0.12%)
Apr 18, 2007	25.06	25.22	24.99	25.00	1,815,969	-0.23(-0.90%)
Apr 17, 2007	25.06	25.34	24.86	25.23	1,920,239	+0.24(+0.97%)
Apr 16, 2007	25.03	25.19	24.79	24.98	1,866,650	+0.00(+0.00%)
Apr 13, 2007	24.72	25.05	24.55	24.98	2,108,152	+0.31(+1.25%)
Apr 12, 2007	24.60	24.75	24.48	24.67	1,647,705	-0.13(-0.54%)
Apr 11, 2007	24.84	25.31	24.70	24.81	2,362,289	-0.49(-1.94%)
Apr 10, 2007	25.25	25.37	25.15	25.30	1,258,181	+0.15(+0.59%)
Apr 09, 2007	25.08	25.19	25.01	25.15	1,470,334	+0.04(+0.14%)
Apr 05, 2007	25.11	25.22	25.07	25.11	1,299,584	-0.07(-0.27%)
Apr 04, 2007	25.46	25.46	24.93	25.18	2,314,386	-0.28(-1.09%)
Apr 03, 2007	25.34	25.63	25.24	25.46	2,254,370	+0.22(+0.88%)

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.