Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	20.75	20.79	20.43	20.60	4,950,577	+0.07(+0.34%)
Jun 28, 2007	20.65	20.88	20.37	20.53	5,096,186	+0.13(+0.64%)
Jun 27, 2007	20.15	20.65	19.98	20.40	5,931,621	+0.22(+1.09%)
Jun 26, 2007	20.60	20.70	20.08	20.18	5,278,904	-0.39(-1.90%)
Jun 25, 2007	21.14	21.21	20.55	20.57	6,878,392	-0.89(-4.15%)
Jun 22, 2007	21.66	21.76	21.13	21.46	2,913,299	-0.28(-1.29%)
Jun 21, 2007	21.57	21.74	21.32	21.74	4,104,692	+0.42(+1.97%)
Jun 20, 2007	22.10	22.19	21.32	21.32	6,220,480	-0.76(-3.44%)
Jun 19, 2007	22.45	22.50	22.00	22.08	6,401,765	-0.42(-1.87%)
Jun 18, 2007	22.12	22.67	22.08	22.50	6,471,663	+0.33(+1.49%)
Jun 15, 2007	21.93	22.24	21.88	22.17	8,425,440	+0.27(+1.23%)
Jun 14, 2007	21.39	22.06	21.39	21.90	5,934,551	+0.60(+2.82%)
Jun 13, 2007	21.20	21.39	21.15	21.30	6,670,098	+0.16(+0.76%)
Jun 12, 2007	21.15	21.44	21.00	21.14	4,194,952	-0.17(-0.80%)
Jun 11, 2007	21.21	21.41	21.01	21.31	3,688,586	+0.14(+0.66%)
Jun 08, 2007	20.99	21.27	20.92	21.17	5,132,630	+0.05(+0.24%)
Jun 07, 2007	21.55	21.85	21.08	21.12	4,064,478	-0.45(-2.09%)
Jun 06, 2007	22.00	22.10	21.50	21.57	5,556,408	-0.67(-3.01%)
Jun 05, 2007	22.25	22.32	21.95	22.24	4,290,498	-0.13(-0.58%)
Jun 04, 2007	22.00	22.50	21.82	22.37	4,043,662	+0.17(+0.77%)
Jun 01, 2007	21.72	22.25	21.70	22.20	4,031,130	+0.60(+2.78%)
May 31, 2007	22.14	22.14	21.47	21.60	6,757,164	-0.54(-2.44%)
May 30, 2007	21.39	22.15	21.22	22.14	5,897,651	+0.70(+3.26%)
May 29, 2007	21.86	21.96	21.44	21.44	2,555,489	-0.56(-2.55%)
May 25, 2007	21.90	22.13	21.82	22.00	4,344,930	+0.38(+1.76%)
May 24, 2007	22.03	22.14	21.55	21.62	5,187,672	-0.39(-1.77%)
May 23, 2007	21.85	22.18	21.73	22.01	3,622,313	+0.22(+1.01%)
May 22, 2007	22.11	22.19	21.66	21.79	3,410,835	-0.08(-0.37%)
May 21, 2007	21.88	22.00	21.79	21.87	3,196,858	+0.00(+0.00%)
May 18, 2007	21.88	22.00	21.79	21.87	3,196,858	+0.03(+0.14%)
May 17, 2007	21.38	21.87	21.17	21.84	3,137,537	+0.45(+2.10%)
May 16, 2007	21.20	21.39	20.95	21.39	4,156,813	+0.19(+0.90%)
May 15, 2007	21.50	21.59	21.17	21.20	3,286,390	-0.38(-1.76%)
May 14, 2007	21.60	21.67	21.35	21.58	2,304,607	-0.08(-0.37%)
May 11, 2007	21.02	21.67	20.95	21.66	4,678,306	+0.76(+3.64%)
May 10, 2007	21.40	21.43	20.68	20.90	4,180,309	-0.40(-1.88%)
May 09, 2007	21.89	21.90	20.99	21.30	4,832,174	-0.58(-2.65%)
May 08, 2007	21.60	22.02	21.38	21.88	2,254,706	+0.33(+1.53%)
May 07, 2007	21.67	21.80	21.52	21.55	1,830,225	-0.29(-1.33%)
May 04, 2007	21.95	22.16	21.66	21.84	2,677,991	+0.02(+0.09%)
May 03, 2007	21.65	21.92	21.51	21.82	2,351,434	+0.20(+0.93%)
May 02, 2007	21.32	21.84	21.22	21.62	2,509,845	+0.14(+0.65%)
May 01, 2007	21.14	21.59	21.05	21.48	2,991,179	+0.42(+1.99%)
Apr 30, 2007	21.64	21.68	21.02	21.06	2,181,758	-0.56(-2.59%)
Apr 27, 2007	21.42	21.83	21.21	21.62	2,055,559	+0.16(+0.75%)
Apr 26, 2007	21.70	21.82	21.41	21.46	3,554,556	-0.27(-1.24%)
Apr 25, 2007	21.62	21.93	21.35	21.73	3,507,234	+0.25(+1.16%)
Apr 24, 2007	21.65	21.72	21.35	21.48	2,860,838	-0.15(-0.69%)
Apr 23, 2007	21.61	21.74	21.51	21.63	1,527,813	-0.03(-0.14%)
Apr 20, 2007	21.66	21.82	21.55	21.66	2,363,304	+0.15(+0.70%)
Apr 19, 2007	21.67	21.78	21.45	21.51	2,759,403	-0.58(-2.63%)
Apr 18, 2007	21.65	22.12	21.63	22.09	3,740,694	+0.35(+1.61%)
Apr 17, 2007	22.25	22.28	21.69	21.74	3,126,197	-0.41(-1.85%)
Apr 16, 2007	22.13	22.32	21.98	22.15	3,727,784	+0.04(+0.18%)
Apr 13, 2007	22.00	22.16	21.80	22.11	5,972,500	+0.13(+0.59%)
Apr 12, 2007	21.20	21.98	21.19	21.98	7,567,877	+0.88(+4.17%)
Apr 11, 2007	21.10	21.35	21.04	21.10	3,380,139	+0.02(+0.09%)
Apr 10, 2007	21.14	21.29	21.00	21.08	2,719,270	-0.06(-0.28%)
Apr 09, 2007	20.98	21.31	20.92	21.14	4,404,156	+0.16(+0.76%)
Apr 05, 2007	20.95	21.16	20.91	20.98	3,066,723	-0.01(-0.05%)
Apr 04, 2007	20.60	21.02	20.42	20.99	5,294,566	+0.24(+1.16%)
Apr 03, 2007	20.81	20.96	20.54	20.75	4,447,476	-0.15(-0.72%)

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.