Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	25.14	25.31	24.81	25.03	1,724,020	+0.06(+0.22%)
Jun 28, 2007	24.84	25.17	24.84	24.97	2,027,256	+0.14(+0.56%)
Jun 27, 2007	24.51	24.84	24.24	24.84	3,660,135	+0.32(+1.32%)
Jun 26, 2007	25.12	25.18	24.48	24.51	3,452,299	-0.40(-1.60%)
Jun 25, 2007	25.18	25.39	24.80	24.91	3,136,285	-0.42(-1.67%)
Jun 22, 2007	25.40	25.53	25.12	25.33	2,262,350	-0.27(-1.05%)
Jun 21, 2007	25.27	25.68	25.01	25.60	3,049,403	+0.27(+1.08%)
Jun 20, 2007	25.99	25.99	25.21	25.33	2,993,185	-0.53(-2.06%)
Jun 19, 2007	25.79	25.90	25.66	25.86	3,056,217	-0.11(-0.41%)
Jun 18, 2007	25.96	26.04	25.78	25.97	3,275,127	+0.09(+0.34%)
Jun 15, 2007	25.74	25.93	25.74	25.88	2,928,449	+0.59(+2.33%)
Jun 14, 2007	25.00	25.35	25.00	25.29	3,464,224	+0.49(+1.98%)
Jun 13, 2007	24.48	24.84	24.38	24.80	3,146,507	+0.56(+2.29%)
Jun 12, 2007	24.55	24.75	24.22	24.25	3,644,803	-0.51(-2.05%)
Jun 11, 2007	24.37	24.89	24.34	24.75	3,316,898	+0.35(+1.44%)
Jun 08, 2007	24.01	24.42	23.73	24.40	4,440,902	+0.62(+2.61%)
Jun 07, 2007	24.41	24.75	23.63	23.78	7,231,514	-0.78(-3.17%)
Jun 06, 2007	24.89	24.91	24.44	24.56	2,767,043	-0.72(-2.83%)
Jun 05, 2007	25.29	25.29	24.93	25.28	2,498,287	-0.16(-0.61%)
Jun 04, 2007	25.23	25.46	25.16	25.43	2,478,738	-0.07(-0.27%)
Jun 01, 2007	25.19	25.51	25.09	25.50	4,694,377	+0.78(+3.17%)
May 31, 2007	24.91	25.09	24.69	24.72	2,341,830	+0.02(+0.08%)
May 30, 2007	23.84	24.75	23.60	24.70	3,119,803	+0.54(+2.24%)
May 29, 2007	24.48	24.58	24.04	24.16	2,520,195	+0.03(+0.12%)
May 25, 2007	23.70	24.17	23.78	24.13	2,132,912	+0.60(+2.54%)
May 24, 2007	24.19	24.41	23.47	23.53	3,769,249	-0.78(-3.20%)
May 23, 2007	24.32	24.68	24.26	24.31	3,316,183	-0.09(-0.37%)
May 22, 2007	24.75	24.75	24.32	24.40	2,355,399	-0.22(-0.91%)
May 21, 2007	24.46	24.76	24.46	24.62	3,495,127	+0.21(+0.88%)
May 18, 2007	24.18	24.43	24.10	24.41	2,085,178	+0.34(+1.43%)
May 17, 2007	23.87	24.20	23.70	24.07	2,013,747	-0.03(-0.12%)
May 16, 2007	23.52	24.10	23.40	24.10	2,458,261	+0.79(+3.40%)
May 15, 2007	23.27	23.52	23.19	23.30	2,470,195	+0.12(+0.51%)
May 14, 2007	23.52	23.54	23.05	23.19	1,466,422	-0.28(-1.19%)
May 11, 2007	23.19	23.48	23.19	23.47	2,542,623	+0.40(+1.74%)
May 10, 2007	23.52	23.54	22.94	23.07	3,475,178	-0.57(-2.40%)
May 09, 2007	22.99	23.66	22.99	23.63	3,642,673	+0.66(+2.86%)
May 08, 2007	22.90	23.02	22.69	22.98	1,409,744	-0.17(-0.72%)
May 07, 2007	23.25	23.36	23.08	23.14	1,257,239	-0.09(-0.39%)
May 04, 2007	23.10	23.32	23.07	23.23	3,839,862	+0.25(+1.10%)
May 03, 2007	22.78	23.01	22.71	22.98	2,388,168	+0.41(+1.79%)
May 02, 2007	22.30	22.66	22.29	22.58	2,153,866	+0.41(+1.87%)
May 01, 2007	22.26	22.31	21.95	22.16	2,177,171	+0.02(+0.10%)
Apr 30, 2007	22.59	22.59	22.12	22.14	2,597,784	-0.44(-1.93%)
Apr 27, 2007	22.50	22.62	22.16	22.58	4,194,113	-0.05(-0.21%)
Apr 26, 2007	22.88	22.89	22.57	22.62	1,649,914	-0.14(-0.61%)
Apr 25, 2007	22.65	22.80	22.53	22.76	1,683,986	+0.26(+1.15%)
Apr 24, 2007	22.60	22.63	22.32	22.50	3,888,414	-0.08(-0.37%)
Apr 23, 2007	22.75	22.81	22.56	22.59	1,395,229	-0.16(-0.70%)
Apr 20, 2007	22.86	22.88	22.63	22.75	1,417,376	+0.30(+1.34%)
Apr 19, 2007	22.04	22.48	21.99	22.44	1,793,014	+0.03(+0.12%)
Apr 18, 2007	22.36	22.56	22.29	22.42	2,590,289	-0.14(-0.61%)
Apr 17, 2007	22.67	22.70	22.38	22.56	2,775,127	-0.01(-0.03%)
Apr 16, 2007	22.50	22.61	22.44	22.56	2,424,190	+0.28(+1.26%)
Apr 13, 2007	22.18	22.32	22.01	22.28	2,795,570	+0.25(+1.13%)
Apr 12, 2007	21.83	22.10	21.57	22.03	1,153,321	+0.11(+0.48%)
Apr 11, 2007	22.19	22.24	21.74	21.93	1,446,337	-0.13(-0.60%)
Apr 10, 2007	22.06	22.16	21.98	22.06	1,590,289	+0.05(+0.21%)
Apr 09, 2007	21.98	22.07	21.88	22.01	2,378,193	+0.22(+1.02%)
Apr 05, 2007	21.67	21.81	21.57	21.79	2,288,755	+0.09(+0.43%)
Apr 04, 2007	21.59	21.71	21.49	21.70	1,187,393	+0.10(+0.47%)
Apr 03, 2007	21.43	21.65	21.39	21.59	1,717,205	+0.35(+1.65%)

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.