Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	21.20	21.34	21.20	21.27	5,600	+0.04(+0.19%)
Jun 28, 2007	22.10	22.10	20.60	21.23	60,400	+0.02(+0.11%)
Jun 27, 2007	20.95	21.21	20.95	21.21	5,200	+0.11(+0.50%)
Jun 26, 2007	21.20	21.26	21.00	21.10	6,600	-0.15(-0.71%)
Jun 25, 2007	21.16	21.27	21.05	21.25	12,000	+0.44(+2.11%)
Jun 22, 2007	21.46	21.56	20.81	20.81	18,800	-0.64(-2.98%)
Jun 21, 2007	21.45	21.63	21.31	21.45	22,400	-0.01(-0.05%)
Jun 20, 2007	21.53	21.59	21.45	21.46	15,800	-0.07(-0.33%)
Jun 19, 2007	21.45	21.53	21.40	21.53	14,400	+0.08(+0.37%)
Jun 18, 2007	21.53	21.53	21.45	21.45	4,000	-0.08(-0.37%)
Jun 15, 2007	21.35	21.60	21.35	21.53	4,700	+0.13(+0.61%)
Jun 14, 2007	21.53	21.63	21.40	21.40	6,300	-0.14(-0.65%)
Jun 13, 2007	21.54	21.57	21.44	21.54	17,300	+0.07(+0.33%)
Jun 12, 2007	21.51	21.54	21.36	21.47	4,700	-0.20(-0.92%)
Jun 11, 2007	21.64	21.68	21.53	21.67	16,400	+0.03(+0.14%)
Jun 08, 2007	21.50	21.64	21.46	21.64	9,700	+0.11(+0.51%)
Jun 07, 2007	21.52	21.75	21.52	21.53	8,500	-0.10(-0.46%)
Jun 06, 2007	21.57	21.65	21.47	21.63	17,500	+0.03(+0.14%)
Jun 05, 2007	21.40	21.62	21.40	21.60	33,700	+0.14(+0.65%)
Jun 04, 2007	21.35	21.46	21.33	21.46	5,200	+0.06(+0.28%)
Jun 01, 2007	21.35	21.47	21.35	21.40	4,100	+0.10(+0.47%)
May 31, 2007	21.25	21.46	21.25	21.30	10,800	+0.09(+0.42%)
May 30, 2007	21.00	21.40	20.95	21.21	37,700	+0.16(+0.76%)
May 29, 2007	20.75	21.15	20.73	21.05	12,000	+0.20(+0.96%)
May 25, 2007	20.92	20.92	20.80	20.85	6,300	+0.00(+0.00%)
May 24, 2007	21.13	21.15	20.80	20.85	25,100	-0.30(-1.42%)
May 23, 2007	20.92	21.20	20.80	21.15	8,200	+0.13(+0.62%)
May 22, 2007	21.00	21.12	21.00	21.02	12,100	+0.06(+0.29%)
May 21, 2007	21.05	21.05	20.96	20.96	7,900	-0.14(-0.66%)
May 18, 2007	20.84	21.10	20.84	21.10	5,300	+0.24(+1.16%)
May 17, 2007	21.01	21.02	20.83	20.86	3,000	-0.14(-0.68%)
May 16, 2007	20.95	21.02	20.95	21.00	1,400	+0.10(+0.48%)
May 15, 2007	20.91	21.02	20.82	20.90	5,300	-0.01(-0.05%)
May 14, 2007	20.80	20.95	20.80	20.91	7,000	+0.11(+0.53%)
May 11, 2007	20.85	20.90	20.77	20.80	2,300	-0.02(-0.10%)
May 10, 2007	21.00	21.00	20.70	20.82	4,300	-0.14(-0.67%)
May 09, 2007	20.79	20.96	20.70	20.96	9,400	+0.18(+0.87%)
May 08, 2007	20.67	20.78	20.67	20.78	3,900	+0.10(+0.47%)
May 07, 2007	20.75	20.79	20.65	20.68	2,500	-0.07(-0.33%)
May 04, 2007	20.71	20.80	20.43	20.75	26,200	+0.03(+0.15%)
May 03, 2007	20.72	20.75	20.71	20.72	6,100	+0.00(+0.01%)
May 02, 2007	20.60	20.80	20.60	20.72	3,000	+0.07(+0.32%)
May 01, 2007	20.66	20.68	20.55	20.65	3,800	-0.03(-0.15%)
Apr 30, 2007	20.65	20.70	20.61	20.68	16,900	+0.10(+0.49%)
Apr 27, 2007	20.68	20.70	20.53	20.58	3,900	-0.01(-0.05%)
Apr 26, 2007	20.47	20.59	20.41	20.59	5,000	+0.12(+0.59%)
Apr 25, 2007	20.45	20.47	20.34	20.47	5,600	+0.00(+0.00%)
Apr 24, 2007	20.40	20.47	20.38	20.47	2,400	+0.14(+0.69%)
Apr 23, 2007	20.33	20.42	20.33	20.33	4,500	+0.00(+0.00%)
Apr 20, 2007	20.31	20.40	20.31	20.33	8,600	+0.03(+0.15%)
Apr 19, 2007	20.26	20.36	20.20	20.30	8,400	+0.00(+0.00%)
Apr 18, 2007	20.34	20.42	20.25	20.30	3,300	+0.03(+0.15%)
Apr 17, 2007	20.24	20.34	20.24	20.27	11,800	+0.01(+0.05%)
Apr 16, 2007	20.20	20.29	20.20	20.26	2,100	+0.06(+0.30%)
Apr 13, 2007	20.40	20.40	20.19	20.20	2,100	-0.18(-0.88%)
Apr 12, 2007	20.38	20.42	20.21	20.38	4,000	-0.01(-0.05%)
Apr 11, 2007	20.38	20.50	20.31	20.39	6,100	+0.01(+0.05%)
Apr 10, 2007	20.06	20.42	20.04	20.38	11,600	+0.32(+1.60%)
Apr 09, 2007	19.82	20.10	19.82	20.06	30,900	-0.01(-0.05%)
Apr 05, 2007	20.20	20.20	20.04	20.07	19,000	-0.05(-0.25%)
Apr 04, 2007	20.05	20.14	20.05	20.12	9,300	+0.06(+0.30%)
Apr 03, 2007	19.99	20.09	19.99	20.06	3,500	+0.07(+0.35%)

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.