Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	23.30	23.68	23.00	23.04	831,442	-0.23(-1.00%)
Jun 28, 2007	23.04	23.34	22.79	23.27	800,707	-0.07(-0.32%)
Jun 27, 2007	22.88	23.39	22.87	23.34	728,336	+0.34(+1.48%)
Jun 26, 2007	23.10	23.30	22.90	23.00	746,520	+0.05(+0.22%)
Jun 25, 2007	22.87	23.34	22.73	22.95	688,029	+0.08(+0.36%)
Jun 22, 2007	23.15	23.34	22.80	22.87	2,052,406	-0.26(-1.11%)
Jun 21, 2007	22.86	23.25	22.66	23.13	567,776	+0.21(+0.91%)
Jun 20, 2007	23.00	23.19	22.80	22.92	797,672	-0.12(-0.51%)
Jun 19, 2007	23.07	23.07	22.66	23.04	685,488	-0.22(-0.97%)
Jun 18, 2007	23.25	23.37	23.09	23.26	581,481	-0.02(-0.07%)
Jun 15, 2007	23.29	23.42	23.03	23.28	1,088,653	+0.17(+0.76%)
Jun 14, 2007	23.00	23.37	22.99	23.10	725,889	+0.17(+0.73%)
Jun 13, 2007	22.48	23.03	22.46	22.94	718,554	+0.52(+2.30%)
Jun 12, 2007	22.70	22.71	22.40	22.42	816,309	-0.42(-1.82%)
Jun 11, 2007	22.54	23.10	22.52	22.84	859,664	+0.25(+1.10%)
Jun 08, 2007	21.97	22.66	21.86	22.59	706,874	+0.61(+2.76%)
Jun 07, 2007	22.22	22.25	21.73	21.98	1,492,272	-0.27(-1.20%)
Jun 06, 2007	22.30	22.57	22.23	22.25	527,044	-0.20(-0.89%)
Jun 05, 2007	22.62	22.75	22.36	22.45	317,325	-0.26(-1.14%)
Jun 04, 2007	22.60	22.83	22.45	22.70	566,989	-0.10(-0.44%)
Jun 01, 2007	22.73	22.90	22.60	22.80	828,504	+0.14(+0.62%)
May 31, 2007	22.45	22.74	22.39	22.66	849,764	+0.27(+1.23%)
May 30, 2007	22.07	22.42	21.82	22.39	840,068	+0.21(+0.94%)
May 29, 2007	21.95	22.31	21.95	22.18	382,566	+0.32(+1.48%)
May 25, 2007	21.67	22.03	21.57	21.86	389,931	+0.27(+1.27%)
May 24, 2007	22.14	22.28	21.55	21.58	1,091,283	-0.62(-2.81%)
May 23, 2007	22.55	22.78	22.18	22.21	685,450	-0.35(-1.55%)
May 22, 2007	22.40	22.67	22.24	22.55	750,063	+0.10(+0.44%)
May 21, 2007	22.31	22.85	22.21	22.46	450,599	+0.24(+1.09%)
May 18, 2007	22.11	22.33	21.93	22.21	816,395	+0.21(+0.94%)
May 17, 2007	22.36	22.36	21.99	22.01	750,745	-0.33(-1.49%)
May 16, 2007	22.26	22.36	21.87	22.34	849,206	-0.20(-0.89%)
May 15, 2007	22.53	22.89	22.44	22.54	921,672	-0.08(-0.37%)
May 14, 2007	22.70	22.78	22.31	22.62	873,707	-0.02(-0.07%)
May 11, 2007	21.97	22.64	21.88	22.64	595,556	+0.78(+3.58%)
May 10, 2007	22.19	22.22	21.69	21.86	698,475	-0.39(-1.76%)
May 09, 2007	21.40	22.30	21.25	22.25	1,116,017	-0.61(-2.66%)
May 08, 2007	22.75	22.93	22.42	22.85	555,646	+0.02(+0.07%)
May 07, 2007	22.95	22.95	22.75	22.84	413,835	-0.12(-0.51%)
May 04, 2007	22.86	22.95	22.63	22.95	435,347	+0.16(+0.69%)
May 03, 2007	22.78	22.93	22.62	22.80	429,701	-0.03(-0.15%)
May 02, 2007	22.72	22.96	22.63	22.83	545,249	+0.12(+0.51%)
May 01, 2007	22.45	22.90	22.39	22.71	732,747	+0.30(+1.34%)
Apr 30, 2007	22.88	22.92	22.37	22.41	1,049,668	-0.62(-2.67%)
Apr 27, 2007	23.00	23.12	22.45	23.03	587,559	-0.07(-0.32%)
Apr 26, 2007	22.51	23.35	22.22	23.10	1,314,667	+0.51(+2.25%)
Apr 25, 2007	22.55	22.80	22.50	22.60	864,401	-0.04(-0.18%)
Apr 24, 2007	22.71	22.84	22.35	22.64	528,171	-0.14(-0.62%)
Apr 23, 2007	23.00	23.00	22.70	22.78	533,268	-0.17(-0.73%)
Apr 20, 2007	22.76	23.03	22.55	22.95	715,519	+0.51(+2.26%)
Apr 19, 2007	22.22	22.46	22.05	22.44	428,764	+0.12(+0.56%)
Apr 18, 2007	22.36	22.50	22.10	22.31	332,570	-0.11(-0.48%)
Apr 17, 2007	22.55	22.56	22.22	22.42	432,205	-0.21(-0.92%)
Apr 16, 2007	22.25	22.74	22.21	22.63	517,164	+0.47(+2.14%)
Apr 13, 2007	21.92	22.18	21.67	22.16	424,390	+0.20(+0.91%)
Apr 12, 2007	21.59	21.96	21.47	21.96	315,514	+0.24(+1.11%)
Apr 11, 2007	21.96	21.96	21.51	21.71	587,729	-0.17(-0.76%)
Apr 10, 2007	21.73	22.04	21.71	21.88	322,447	+0.12(+0.53%)
Apr 09, 2007	22.04	22.04	21.68	21.76	360,208	-0.25(-1.13%)
Apr 05, 2007	21.92	22.11	21.85	22.01	258,860	+0.15(+0.68%)
Apr 04, 2007	21.80	21.91	21.56	21.86	304,520	+0.15(+0.69%)
Apr 03, 2007	21.62	21.88	21.38	21.71	531,470	+0.17(+0.77%)

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.