Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	23.30	23.78	22.93	23.42	3,901,140	+0.33(+1.44%)
Jun 28, 2007	22.88	23.30	22.88	23.09	3,026,522	-0.17(-0.72%)
Jun 27, 2007	22.90	23.26	22.68	23.26	3,321,930	+0.36(+1.57%)
Jun 26, 2007	23.01	23.14	22.65	22.90	3,125,929	-0.11(-0.49%)
Jun 25, 2007	23.39	23.53	22.98	23.01	2,699,547	-0.41(-1.77%)
Jun 22, 2007	23.40	23.82	23.11	23.42	3,303,053	-0.25(-1.06%)
Jun 21, 2007	23.34	23.74	23.05	23.68	2,888,556	+0.66(+2.87%)
Jun 20, 2007	23.58	24.12	22.95	23.01	3,026,894	-0.36(-1.55%)
Jun 19, 2007	23.16	23.42	22.89	23.38	2,827,532	+0.44(+1.94%)
Jun 18, 2007	23.34	23.49	22.70	22.93	4,114,466	-0.02(-0.07%)
Jun 15, 2007	23.22	23.24	22.60	22.95	6,157,219	+0.03(+0.12%)
Jun 14, 2007	22.89	23.11	22.55	22.92	5,224,793	+0.53(+2.37%)
Jun 13, 2007	21.95	22.45	21.90	22.39	5,947,514	+0.68(+3.15%)
Jun 12, 2007	21.56	22.12	21.14	21.71	7,074,906	+0.09(+0.41%)
Jun 11, 2007	20.92	21.75	20.87	21.62	3,605,099	+0.81(+3.90%)
Jun 08, 2007	21.15	21.19	20.65	20.81	4,741,514	-0.19(-0.92%)
Jun 07, 2007	21.12	21.34	20.81	21.00	6,633,516	-0.12(-0.55%)
Jun 06, 2007	21.09	21.66	20.89	21.12	4,610,415	-0.00(-0.02%)
Jun 05, 2007	21.27	21.49	21.04	21.12	3,315,724	-0.32(-1.50%)
Jun 04, 2007	21.97	21.49	21.02	21.44	2,640,064	-0.19(-0.88%)
Jun 01, 2007	20.88	21.84	20.67	21.63	5,619,639	+0.68(+3.23%)
May 31, 2007	21.99	22.13	20.94	20.95	7,020,347	-0.37(-1.72%)
May 30, 2007	20.88	21.36	20.32	21.32	5,479,671	+0.38(+1.79%)
May 29, 2007	21.43	21.43	20.74	20.95	4,456,862	-0.98(-4.46%)
May 25, 2007	20.77	21.98	20.77	21.92	5,960,600	+1.47(+7.16%)
May 24, 2007	20.84	20.91	20.35	20.46	3,431,824	-0.47(-2.24%)
May 23, 2007	21.08	21.27	20.86	20.93	4,119,379	-0.02(-0.07%)
May 22, 2007	21.15	21.35	20.84	20.94	3,468,059	-0.19(-0.92%)
May 21, 2007	21.19	21.48	21.04	21.14	5,312,967	+0.05(+0.22%)
May 18, 2007	21.21	21.44	20.87	21.09	2,423,118	-0.10(-0.47%)
May 17, 2007	21.66	21.70	20.95	21.19	2,246,252	-0.54(-2.49%)
May 16, 2007	21.81	21.89	21.40	21.73	2,791,848	-0.07(-0.30%)
May 15, 2007	22.04	21.98	21.44	21.80	3,211,960	+0.05(+0.21%)
May 14, 2007	21.46	21.80	21.37	21.75	3,709,794	+0.39(+1.85%)
May 11, 2007	20.67	21.56	20.60	21.36	4,082,524	+0.58(+2.81%)
May 10, 2007	21.19	21.27	20.26	20.77	5,483,030	-0.56(-2.63%)
May 09, 2007	20.96	21.62	20.95	21.33	2,703,674	+0.00(+0.00%)
May 08, 2007	21.56	21.56	20.87	21.33	3,335,246	-0.45(-2.08%)
May 07, 2007	21.85	22.09	21.69	21.78	1,757,543	-0.09(-0.39%)
May 04, 2007	21.95	22.24	21.78	21.87	2,091,106	-0.08(-0.37%)
May 03, 2007	22.09	22.43	21.57	21.95	1,973,454	+0.04(+0.18%)
May 02, 2007	21.49	22.08	21.34	21.91	2,262,542	+0.58(+2.74%)
May 01, 2007	21.31	21.37	20.83	21.33	2,370,110	+0.02(+0.09%)
Apr 30, 2007	22.04	22.04	21.24	21.31	2,743,373	-0.73(-3.30%)
Apr 27, 2007	21.89	22.41	21.61	22.04	3,549,839	+0.20(+0.94%)
Apr 26, 2007	22.28	22.29	21.80	21.83	2,108,030	-0.27(-1.24%)
Apr 25, 2007	21.85	22.17	21.70	22.11	2,547,235	+0.53(+2.47%)
Apr 24, 2007	22.14	22.14	21.48	21.57	4,327,430	-0.64(-2.87%)
Apr 23, 2007	22.82	22.82	22.13	22.21	2,825,153	-0.35(-1.56%)
Apr 20, 2007	22.47	22.69	22.35	22.56	4,846,224	+0.76(+3.48%)
Apr 19, 2007	21.87	22.04	21.61	21.80	3,415,045	-0.41(-1.86%)
Apr 18, 2007	21.50	22.32	21.27	22.22	6,532,155	+0.77(+3.59%)
Apr 17, 2007	22.10	22.41	21.22	21.45	7,535,172	-0.54(-2.46%)
Apr 16, 2007	22.62	22.65	21.83	21.99	4,743,582	-0.31(-1.39%)
Apr 13, 2007	22.18	22.35	22.03	22.30	4,860,717	+0.22(+0.98%)
Apr 12, 2007	22.25	22.60	21.86	22.08	9,081,200	-0.48(-2.13%)
Apr 11, 2007	23.20	23.26	22.35	22.56	5,632,309	-0.67(-2.90%)
Apr 10, 2007	23.56	23.65	23.19	23.23	3,846,064	-0.25(-1.05%)
Apr 09, 2007	22.96	23.57	22.87	23.48	2,522,929	+0.78(+3.44%)
Apr 05, 2007	23.11	23.15	22.56	22.70	3,225,287	-0.41(-1.79%)
Apr 04, 2007	22.62	23.25	22.55	23.11	4,931,309	+0.56(+2.47%)
Apr 03, 2007	22.92	23.07	22.49	22.56	4,717,466	-0.19(-0.82%)

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.