Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	21.07	21.25	21.07	21.20	2,423,575	+0.14(+0.67%)
Jun 28, 2007	20.96	21.14	20.89	21.06	2,066,661	+0.10(+0.45%)
Jun 27, 2007	20.79	20.97	20.79	20.96	2,606,470	-0.03(-0.13%)
Jun 26, 2007	21.14	21.21	20.93	20.99	2,960,110	-0.06(-0.28%)
Jun 25, 2007	20.99	21.26	20.93	21.05	2,600,285	+0.07(+0.35%)
Jun 22, 2007	20.99	21.08	20.92	20.97	3,196,018	-0.12(-0.58%)
Jun 21, 2007	21.05	21.17	20.85	21.10	2,609,061	+0.05(+0.24%)
Jun 20, 2007	21.28	21.32	21.03	21.05	3,276,642	-0.18(-0.83%)
Jun 19, 2007	21.16	21.25	21.09	21.22	2,417,390	+0.06(+0.28%)
Jun 18, 2007	20.83	21.20	20.83	21.16	2,933,604	+0.34(+1.65%)
Jun 15, 2007	20.89	20.97	20.80	20.82	4,414,211	+0.10(+0.46%)
Jun 14, 2007	20.97	20.97	20.68	20.73	3,404,535	-0.17(-0.80%)
Jun 13, 2007	20.96	21.00	20.73	20.89	3,785,566	-0.01(-0.04%)
Jun 12, 2007	21.10	21.22	20.90	20.90	3,594,498	-0.31(-1.45%)
Jun 11, 2007	21.23	21.36	21.11	21.21	2,263,432	-0.02(-0.09%)
Jun 08, 2007	20.99	21.26	20.91	21.23	3,718,657	+0.19(+0.90%)
Jun 07, 2007	21.56	21.56	21.04	21.04	3,354,712	-0.56(-2.60%)
Jun 06, 2007	21.66	21.73	21.35	21.60	2,685,989	-0.14(-0.65%)
Jun 05, 2007	21.69	21.78	21.66	21.74	2,202,025	+0.02(+0.08%)
Jun 04, 2007	21.72	21.74	21.69	21.72	2,293,914	+0.00(+0.02%)
Jun 01, 2007	21.62	21.76	21.61	21.72	2,433,157	+0.10(+0.46%)
May 31, 2007	21.79	21.79	21.58	21.62	2,133,771	-0.10(-0.48%)
May 30, 2007	21.69	21.80	21.62	21.72	3,109,209	+0.01(+0.06%)
May 29, 2007	21.73	21.99	21.61	21.71	1,945,354	+0.05(+0.25%)
May 25, 2007	21.53	21.71	21.48	21.65	1,124,758	+0.14(+0.67%)
May 24, 2007	21.68	21.73	21.48	21.51	3,458,432	-0.07(-0.34%)
May 23, 2007	21.57	21.69	21.47	21.58	2,268,954	+0.13(+0.59%)
May 22, 2007	21.31	21.54	21.29	21.45	2,143,490	+0.14(+0.68%)
May 21, 2007	21.41	21.50	21.25	21.31	3,155,154	-0.14(-0.68%)
May 18, 2007	21.54	21.67	21.35	21.45	2,222,126	-0.05(-0.25%)
May 17, 2007	21.56	21.59	21.28	21.51	2,580,184	+0.06(+0.30%)
May 16, 2007	21.25	21.46	21.19	21.45	2,291,816	+0.13(+0.59%)
May 15, 2007	21.47	21.67	21.30	21.32	2,238,624	-0.15(-0.70%)
May 14, 2007	21.27	21.55	21.17	21.47	2,321,967	+0.19(+0.92%)
May 11, 2007	21.73	21.85	20.63	21.27	8,509,850	-0.42(-1.92%)
May 10, 2007	21.77	21.82	21.67	21.69	2,481,006	-0.17(-0.77%)
May 09, 2007	21.73	21.93	21.63	21.86	1,582,215	+0.13(+0.58%)
May 08, 2007	21.72	21.78	21.63	21.73	1,563,661	-0.01(-0.04%)
May 07, 2007	21.62	21.79	21.62	21.74	1,807,741	+0.12(+0.57%)
May 04, 2007	21.59	21.68	21.50	21.62	1,943,406	+0.10(+0.44%)
May 03, 2007	21.34	21.54	21.33	21.52	3,707,096	+0.24(+1.13%)
May 02, 2007	21.53	21.65	21.24	21.28	4,149,478	-0.28(-1.28%)
May 01, 2007	22.13	22.13	21.46	21.56	2,705,869	-0.17(-0.79%)
Apr 30, 2007	22.50	22.50	21.67	21.73	2,363,494	-0.23(-1.03%)
Apr 27, 2007	21.93	21.99	21.85	21.96	2,929,813	+0.04(+0.19%)
Apr 26, 2007	21.64	22.08	21.64	21.92	1,877,575	-0.11(-0.51%)
Apr 25, 2007	21.89	22.03	21.86	22.03	1,312,070	+0.24(+1.08%)
Apr 24, 2007	21.96	22.01	21.78	21.79	1,413,077	-0.18(-0.80%)
Apr 23, 2007	21.88	22.06	21.85	21.97	1,759,588	+0.09(+0.39%)
Apr 20, 2007	21.86	21.96	21.75	21.88	3,432,303	+0.23(+1.07%)
Apr 19, 2007	21.48	21.65	21.43	21.65	2,283,961	+0.07(+0.31%)
Apr 18, 2007	21.49	21.63	21.36	21.59	2,276,685	+0.10(+0.49%)
Apr 17, 2007	21.91	21.91	21.44	21.48	1,612,035	-0.05(-0.21%)
Apr 16, 2007	21.19	21.73	21.19	21.53	2,286,183	+0.39(+1.84%)
Apr 13, 2007	21.02	21.18	20.92	21.14	1,605,267	+0.10(+0.49%)
Apr 12, 2007	20.87	21.07	20.81	21.03	1,578,460	+0.15(+0.74%)
Apr 11, 2007	20.99	20.99	20.78	20.88	1,888,126	-0.08(-0.37%)
Apr 10, 2007	20.85	20.97	20.81	20.96	1,693,542	+0.08(+0.37%)
Apr 09, 2007	20.82	20.92	20.74	20.88	822,805	+0.00(+0.00%)
Apr 05, 2007	20.76	20.89	20.64	20.88	1,206,402	+0.10(+0.50%)
Apr 04, 2007	20.72	20.80	20.68	20.78	1,349,179	+0.03(+0.13%)
Apr 03, 2007	20.56	20.78	20.56	20.75	1,740,406	+0.22(+1.06%)

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.