Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	24.92	25.23	24.84	25.09	221,481	+0.33(+1.32%)
Jun 28, 2007	23.96	24.77	23.91	24.77	220,254	+0.47(+1.95%)
Jun 27, 2007	24.41	24.54	23.86	24.29	326,394	-0.24(-1.00%)
Jun 26, 2007	24.94	24.94	24.42	24.54	216,573	-0.20(-0.81%)
Jun 25, 2007	25.18	25.18	24.69	24.74	154,403	-0.40(-1.58%)
Jun 22, 2007	25.16	25.40	25.07	25.13	126,794	-0.10(-0.39%)
Jun 21, 2007	24.91	25.32	24.90	25.23	135,588	+0.35(+1.41%)
Jun 20, 2007	24.72	25.10	24.58	24.88	215,550	+0.12(+0.47%)
Jun 19, 2007	24.82	24.84	24.66	24.76	171,172	-0.06(-0.24%)
Jun 18, 2007	24.89	25.13	24.70	24.82	162,788	+0.06(+0.24%)
Jun 15, 2007	24.84	25.01	24.72	24.76	139,269	-0.00(-0.02%)
Jun 14, 2007	24.45	24.78	24.45	24.77	128,226	+0.18(+0.74%)
Jun 13, 2007	24.46	24.60	24.41	24.59	214,732	+0.11(+0.46%)
Jun 12, 2007	24.93	24.93	24.45	24.47	199,394	-0.38(-1.53%)
Jun 11, 2007	24.94	24.98	24.79	24.85	172,150	-0.03(-0.14%)
Jun 08, 2007	24.65	24.98	24.45	24.89	183,363	-0.05(-0.20%)
Jun 07, 2007	25.23	25.31	24.56	24.94	186,919	-0.41(-1.62%)
Jun 06, 2007	25.61	25.61	25.01	25.35	147,654	-0.26(-1.01%)
Jun 05, 2007	25.54	25.78	25.46	25.61	129,657	-0.06(-0.23%)
Jun 04, 2007	26.16	26.16	25.45	25.67	186,101	-0.04(-0.15%)
Jun 01, 2007	25.96	26.00	25.42	25.71	182,625	+0.23(+0.90%)
May 31, 2007	25.32	25.48	25.04	25.48	127,817	+0.38(+1.50%)
May 30, 2007	24.74	25.13	24.40	25.10	147,449	+0.26(+1.06%)
May 29, 2007	24.99	25.01	24.69	24.84	158,288	-0.18(-0.70%)
May 25, 2007	25.08	25.15	24.40	25.01	242,136	+0.37(+1.49%)
May 24, 2007	25.67	25.67	24.55	24.64	323,939	-0.77(-3.02%)
May 23, 2007	25.50	25.71	25.41	25.41	153,789	-0.21(-0.82%)
May 22, 2007	25.43	25.80	25.18	25.62	102,253	-0.00(-0.02%)
May 21, 2007	25.92	25.95	25.42	25.63	161,356	+0.05(+0.21%)
May 18, 2007	25.79	25.79	25.42	25.57	72,395	+0.14(+0.56%)
May 17, 2007	26.13	26.13	25.43	25.43	166,878	+0.03(+0.13%)
May 16, 2007	26.09	26.09	24.92	25.40	338,051	-0.57(-2.18%)
May 15, 2007	26.09	26.16	25.85	25.96	191,419	-0.20(-0.75%)
May 14, 2007	26.27	26.28	26.07	26.16	155,834	-0.11(-0.43%)
May 11, 2007	26.36	26.40	26.18	26.27	118,000	+0.04(+0.15%)
May 10, 2007	26.13	26.40	26.13	26.23	95,096	+0.00(+0.02%)
May 09, 2007	26.40	26.54	26.16	26.23	141,110	-0.13(-0.48%)
May 08, 2007	26.30	26.40	26.11	26.36	110,434	+0.18(+0.69%)
May 07, 2007	26.16	26.31	25.43	26.18	148,677	+0.02(+0.07%)
May 04, 2007	26.34	26.38	26.04	26.16	128,226	+0.08(+0.32%)
May 03, 2007	26.37	26.37	26.01	26.07	131,293	-0.56(-2.11%)
May 02, 2007	26.41	26.80	26.41	26.63	174,853	+0.22(+0.85%)
May 01, 2007	26.77	26.77	26.40	26.41	301,035	+0.06(+0.24%)
Apr 30, 2007	26.28	26.77	25.99	26.35	356,456	+0.43(+1.66%)
Apr 27, 2007	25.55	26.28	25.55	25.92	247,863	+0.41(+1.59%)
Apr 26, 2007	25.74	25.82	25.50	25.51	115,342	-0.28(-1.08%)
Apr 25, 2007	25.57	25.79	25.57	25.79	120,454	+0.24(+0.94%)
Apr 24, 2007	25.67	25.79	25.48	25.55	91,005	+0.00(+0.00%)
Apr 23, 2007	25.79	25.79	25.43	25.55	106,548	+0.07(+0.29%)
Apr 20, 2007	25.54	25.54	25.31	25.48	102,049	+0.06(+0.25%)
Apr 19, 2007	25.50	25.50	25.23	25.41	64,419	-0.02(-0.08%)
Apr 18, 2007	25.37	25.49	25.22	25.43	105,934	-0.01(-0.06%)
Apr 17, 2007	25.43	25.45	25.08	25.45	136,611	+0.22(+0.85%)
Apr 16, 2007	24.99	25.29	24.99	25.23	85,075	+0.16(+0.62%)
Apr 13, 2007	24.89	25.11	24.75	25.07	78,326	+0.23(+0.93%)
Apr 12, 2007	24.95	25.03	24.80	24.84	96,118	-0.09(-0.37%)
Apr 11, 2007	25.04	25.23	24.86	24.94	147,858	-0.19(-0.76%)
Apr 10, 2007	25.06	25.22	24.94	25.13	95,505	+0.06(+0.23%)
Apr 09, 2007	25.03	25.23	24.86	25.07	187,533	+0.11(+0.43%)
Apr 05, 2007	24.60	25.03	24.47	24.96	143,155	+0.36(+1.47%)
Apr 04, 2007	24.45	25.05	24.38	24.60	417,808	+0.44(+1.80%)
Apr 03, 2007	24.40	24.57	24.14	24.17	83,643	-0.28(-1.14%)

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.