Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	21.91	22.08	21.82	22.04	1,391,056	+0.17(+0.79%)
Jun 28, 2007	21.61	22.02	21.60	21.86	1,066,173	+0.19(+0.90%)
Jun 27, 2007	21.42	21.75	21.38	21.67	1,382,852	+0.09(+0.43%)
Jun 26, 2007	21.86	21.92	21.44	21.57	1,447,789	-0.21(-0.96%)
Jun 25, 2007	21.88	22.08	21.67	21.78	777,150	-0.07(-0.33%)
Jun 22, 2007	22.04	22.09	21.79	21.86	1,579,052	-0.26(-1.17%)
Jun 21, 2007	22.04	22.15	21.79	22.11	806,907	+0.03(+0.13%)
Jun 20, 2007	22.24	22.32	22.03	22.09	766,443	-0.14(-0.65%)
Jun 19, 2007	22.01	22.36	22.01	22.23	918,842	+0.14(+0.62%)
Jun 18, 2007	22.04	22.14	21.87	22.09	1,199,167	+0.16(+0.72%)
Jun 15, 2007	22.00	22.06	21.86	21.93	1,376,734	+0.01(+0.03%)
Jun 14, 2007	22.06	22.16	21.88	21.93	849,734	-0.07(-0.33%)
Jun 13, 2007	21.63	22.05	21.61	22.00	1,091,821	+0.41(+1.90%)
Jun 12, 2007	21.66	21.85	21.57	21.59	939,839	-0.19(-0.86%)
Jun 11, 2007	21.66	21.96	21.63	21.78	620,580	+0.05(+0.23%)
Jun 08, 2007	21.60	21.84	21.49	21.73	1,048,993	+0.06(+0.30%)
Jun 07, 2007	21.97	22.16	21.66	21.66	1,469,202	-0.38(-1.73%)
Jun 06, 2007	22.03	22.25	21.97	22.04	1,241,995	-0.03(-0.13%)
Jun 05, 2007	22.29	22.29	22.04	22.07	1,081,948	-0.22(-1.00%)
Jun 04, 2007	21.86	22.29	21.80	22.29	1,359,770	+0.41(+1.87%)
Jun 01, 2007	21.78	21.93	21.72	21.88	1,060,173	+0.11(+0.50%)
May 31, 2007	21.88	21.96	21.61	21.78	1,861,602	-0.11(-0.49%)
May 30, 2007	21.63	21.93	21.36	21.88	2,236,063	+0.25(+1.16%)
May 29, 2007	21.22	21.69	21.22	21.63	1,692,934	+0.48(+2.28%)
May 25, 2007	20.71	21.24	20.70	21.15	1,322,087	+0.51(+2.47%)
May 24, 2007	21.11	21.24	20.60	20.64	969,039	-0.42(-1.98%)
May 23, 2007	21.14	21.20	20.99	21.06	779,653	-0.04(-0.20%)
May 22, 2007	21.04	21.16	20.83	21.10	810,800	+0.01(+0.07%)
May 21, 2007	20.92	21.22	20.84	21.09	809,132	+0.22(+1.03%)
May 18, 2007	20.73	20.91	20.68	20.87	776,177	+0.22(+1.08%)
May 17, 2007	20.83	20.83	20.47	20.65	1,132,562	-0.25(-1.20%)
May 16, 2007	20.51	21.06	20.44	20.90	1,381,740	+0.50(+2.43%)
May 15, 2007	20.51	20.59	20.29	20.40	741,414	-0.18(-0.87%)
May 14, 2007	20.57	20.70	20.45	20.58	1,042,041	-0.02(-0.10%)
May 11, 2007	20.60	20.75	20.42	20.60	1,592,123	+0.03(+0.14%)
May 10, 2007	20.52	20.71	20.48	20.58	1,812,795	-0.08(-0.38%)
May 09, 2007	20.62	20.72	20.50	20.65	744,474	-0.04(-0.21%)
May 08, 2007	20.75	20.75	20.44	20.70	639,352	-0.06(-0.31%)
May 07, 2007	20.65	20.92	20.65	20.76	969,596	+0.21(+1.01%)
May 04, 2007	20.53	20.62	20.44	20.55	1,182,620	+0.03(+0.14%)
May 03, 2007	20.45	20.65	20.42	20.52	1,345,309	+0.08(+0.39%)
May 02, 2007	20.11	20.68	20.03	20.45	2,591,336	+0.41(+2.05%)
May 01, 2007	20.12	20.22	20.00	20.04	2,087,697	-0.05(-0.25%)
Apr 30, 2007	20.60	20.60	20.09	20.09	1,969,922	-0.45(-2.21%)
Apr 27, 2007	20.32	20.75	20.02	20.54	2,448,810	+0.52(+2.59%)
Apr 26, 2007	20.01	20.10	19.77	20.02	692,608	-0.03(-0.14%)
Apr 25, 2007	19.96	20.13	19.78	20.05	1,015,527	+0.14(+0.69%)
Apr 24, 2007	19.88	20.14	19.78	19.91	1,227,951	+0.07(+0.36%)
Apr 23, 2007	19.87	19.91	19.56	19.84	1,238,657	-0.03(-0.14%)
Apr 20, 2007	19.96	20.14	19.69	19.87	1,123,246	+0.01(+0.04%)
Apr 19, 2007	20.83	20.83	19.78	19.86	1,187,487	-0.34(-1.67%)
Apr 18, 2007	20.39	20.47	20.20	20.20	1,528,299	-0.26(-1.27%)
Apr 17, 2007	20.27	20.52	20.15	20.46	1,544,011	+0.17(+0.82%)
Apr 16, 2007	19.86	20.29	19.86	20.29	1,984,522	+0.52(+2.62%)
Apr 13, 2007	19.78	20.09	19.64	19.78	1,711,984	+0.03(+0.15%)
Apr 12, 2007	19.53	19.75	19.45	19.75	1,130,059	+0.15(+0.77%)
Apr 11, 2007	19.55	19.66	19.49	19.60	1,861,880	+0.04(+0.22%)
Apr 10, 2007	19.71	19.71	19.54	19.55	1,222,667	-0.22(-1.09%)
Apr 09, 2007	20.07	20.14	19.75	19.77	1,289,967	-0.27(-1.33%)
Apr 05, 2007	20.08	20.12	20.00	20.04	737,104	-0.02(-0.11%)
Apr 04, 2007	20.15	20.22	19.97	20.06	1,343,084	-0.17(-0.82%)
Apr 03, 2007	20.17	20.35	20.09	20.22	1,267,719	+0.18(+0.90%)

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.