Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	19.22	19.32	19.14	19.15	43,106	-0.05(-0.26%)
Jun 28, 2007	19.17	19.20	19.17	19.20	15,266	+0.04(+0.21%)
Jun 27, 2007	19.00	19.16	18.98	19.16	7,783	+0.15(+0.79%)
Jun 26, 2007	19.10	19.11	19.01	19.01	9,878	+0.04(+0.19%)
Jun 25, 2007	19.02	19.13	18.94	18.98	7,483	-0.03(-0.18%)
Jun 22, 2007	19.13	19.14	19.00	19.01	10,477	-0.14(-0.76%)
Jun 21, 2007	19.06	19.17	19.04	19.16	14,967	+0.03(+0.18%)
Jun 20, 2007	19.24	19.28	19.09	19.12	43,705	-0.14(-0.73%)
Jun 19, 2007	19.22	19.27	19.21	19.26	19,757	-0.11(-0.59%)
Jun 18, 2007	19.40	19.41	19.37	19.38	21,852	+0.00(+0.00%)
Jun 15, 2007	19.41	19.48	19.38	19.38	14,368	+0.09(+0.45%)
Jun 14, 2007	19.26	19.29	19.25	19.29	2,694	+0.08(+0.42%)
Jun 13, 2007	19.07	19.21	19.07	19.21	19,757	+0.16(+0.84%)
Jun 12, 2007	19.14	19.18	19.04	19.05	8,082	-0.21(-1.09%)
Jun 11, 2007	19.14	19.28	19.14	19.26	29,935	+0.15(+0.77%)
Jun 08, 2007	19.01	19.11	18.99	19.11	53,883	+0.04(+0.19%)
Jun 07, 2007	19.23	19.28	19.04	19.07	17,661	-0.19(-0.99%)
Jun 06, 2007	19.40	19.40	19.20	19.26	102,378	-0.22(-1.13%)
Jun 05, 2007	19.57	19.57	19.45	19.49	13,770	-0.09(-0.46%)
Jun 04, 2007	19.58	19.59	19.57	19.58	30,833	-0.01(-0.07%)
Jun 01, 2007	19.51	19.59	19.26	19.59	115,549	+0.11(+0.57%)
May 31, 2007	19.50	19.53	19.48	19.48	16,464	-0.00(-0.02%)
May 30, 2007	19.29	19.48	19.29	19.48	11,375	+0.13(+0.67%)
May 29, 2007	19.38	19.40	19.35	19.35	11,974	+0.02(+0.09%)
May 25, 2007	19.26	19.34	19.26	19.34	26,642	+0.15(+0.77%)
May 24, 2007	19.33	19.36	19.17	19.19	23,050	-0.12(-0.62%)
May 23, 2007	19.51	19.51	19.31	19.31	26,342	+0.03(+0.17%)
May 22, 2007	19.31	19.32	19.27	19.27	12,572	+0.01(+0.03%)
May 21, 2007	19.33	19.34	19.27	19.27	20,056	-0.14(-0.72%)
May 18, 2007	19.29	19.43	19.29	19.41	15,266	+0.06(+0.31%)
May 17, 2007	19.32	19.35	19.29	19.35	18,859	-0.05(-0.24%)
May 16, 2007	19.29	19.40	19.26	19.40	11,674	+0.14(+0.73%)
May 15, 2007	19.21	19.34	19.21	19.25	8,681	-0.00(-0.02%)
May 14, 2007	19.27	19.30	19.21	19.26	20,355	-0.03(-0.17%)
May 11, 2007	19.19	19.29	19.18	19.29	14,668	+0.15(+0.79%)
May 10, 2007	19.33	19.33	19.14	19.14	9,279	-0.27(-1.38%)
May 09, 2007	19.38	19.43	19.36	19.41	3,891	+0.11(+0.57%)
May 08, 2007	19.41	19.41	19.24	19.30	110,161	-0.15(-0.76%)
May 07, 2007	19.45	19.47	19.43	19.45	2,394	+0.02(+0.09%)
May 04, 2007	19.40	19.43	19.40	19.43	7,483	+0.06(+0.31%)
May 03, 2007	19.38	19.38	19.35	19.37	16,763	+0.03(+0.14%)
May 02, 2007	19.30	19.36	19.30	19.34	18,859	+0.07(+0.38%)
May 01, 2007	19.29	19.29	19.23	19.27	2,394	-0.06(-0.33%)
Apr 30, 2007	19.38	19.44	19.33	19.33	16,165	-0.05(-0.24%)
Apr 27, 2007	19.34	19.38	19.31	19.38	7,184	-0.01(-0.06%)
Apr 26, 2007	19.43	19.43	19.36	19.39	43,705	-0.10(-0.52%)
Apr 25, 2007	19.47	19.50	19.41	19.49	103,875	+0.13(+0.66%)
Apr 24, 2007	19.32	19.39	19.27	19.37	26,342	+0.06(+0.29%)
Apr 23, 2007	19.34	19.38	19.31	19.31	87,111	-0.06(-0.31%)
Apr 20, 2007	19.36	19.37	19.33	19.37	4,789	+0.12(+0.61%)
Apr 19, 2007	19.16	19.26	19.16	19.25	18,859	-0.01(-0.05%)
Apr 18, 2007	19.19	19.30	19.19	19.26	749,877	-0.01(-0.05%)
Apr 17, 2007	19.25	19.28	19.24	19.27	15,266	+0.09(+0.47%)
Apr 16, 2007	19.10	19.18	19.10	19.18	17,661	+0.08(+0.44%)
Apr 13, 2007	19.06	19.10	19.01	19.10	11,076	+0.03(+0.14%)
Apr 12, 2007	18.88	19.07	18.88	19.07	82,920	+0.16(+0.83%)
Apr 11, 2007	19.03	19.03	18.91	18.91	18,559	-0.11(-0.56%)
Apr 10, 2007	19.01	19.02	18.99	19.02	4,490	+0.02(+0.11%)
Apr 09, 2007	18.94	19.01	18.94	19.00	31,431	-0.01(-0.04%)
Apr 05, 2007	18.94	19.04	18.94	19.01	17,362	+0.03(+0.18%)
Apr 04, 2007	18.91	19.02	18.91	18.97	24,846	+0.02(+0.09%)
Apr 03, 2007	18.82	18.98	18.82	18.96	40,412	+0.55(+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.