Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	22.07	22.38	21.79	21.92	2,351,400	-0.10(-0.43%)
Jun 28, 2007	21.92	22.23	21.83	22.01	1,990,595	+0.09(+0.42%)
Jun 27, 2007	22.03	21.99	21.69	21.92	1,953,152	-0.11(-0.49%)
Jun 26, 2007	22.53	22.76	22.02	22.03	3,605,729	-0.02(-0.11%)
Jun 25, 2007	22.12	22.34	21.95	22.05	2,446,870	-0.07(-0.32%)
Jun 22, 2007	22.39	22.59	22.12	22.12	3,286,074	-0.38(-1.71%)
Jun 21, 2007	22.25	22.54	22.04	22.51	2,313,314	+0.27(+1.21%)
Jun 20, 2007	22.35	22.65	22.23	22.24	2,914,758	-0.11(-0.49%)
Jun 19, 2007	22.20	22.35	22.10	22.35	2,033,286	+0.10(+0.43%)
Jun 18, 2007	22.11	22.29	22.05	22.25	2,634,436	+0.23(+1.04%)
Jun 15, 2007	22.07	22.23	21.99	22.02	2,858,107	+0.01(+0.03%)
Jun 14, 2007	21.96	22.21	21.93	22.02	2,170,071	+0.05(+0.25%)
Jun 13, 2007	21.67	21.97	21.51	21.96	1,607,373	+0.32(+1.48%)
Jun 12, 2007	21.63	21.91	21.62	21.64	3,207,995	-0.04(-0.20%)
Jun 11, 2007	21.77	21.83	21.53	21.69	1,452,095	-0.08(-0.36%)
Jun 08, 2007	21.57	21.77	21.47	21.77	2,006,281	+0.20(+0.92%)
Jun 07, 2007	21.97	22.09	21.57	21.57	2,159,087	-0.54(-2.45%)
Jun 06, 2007	22.40	22.40	22.07	22.11	1,764,412	-0.30(-1.35%)
Jun 05, 2007	22.57	22.57	22.38	22.41	1,573,617	-0.16(-0.69%)
Jun 04, 2007	22.58	22.66	22.51	22.57	1,081,366	-0.03(-0.14%)
Jun 01, 2007	22.72	22.84	22.54	22.60	2,323,881	+0.06(+0.27%)
May 31, 2007	22.91	22.97	22.51	22.54	2,995,772	-0.27(-1.19%)
May 30, 2007	22.50	22.83	22.37	22.81	2,250,792	+0.16(+0.69%)
May 29, 2007	22.64	22.83	22.53	22.66	1,699,260	+0.14(+0.62%)
May 25, 2007	22.24	22.52	22.20	22.52	1,233,415	+0.37(+1.66%)
May 24, 2007	22.57	22.68	22.14	22.15	1,481,742	-0.41(-1.80%)
May 23, 2007	22.64	22.82	22.55	22.55	1,247,187	-0.03(-0.14%)
May 22, 2007	22.53	22.70	22.53	22.58	1,122,754	-0.06(-0.26%)
May 21, 2007	22.53	22.77	22.48	22.64	1,126,570	+0.05(+0.24%)
May 18, 2007	22.56	22.72	22.48	22.59	1,211,400	+0.07(+0.30%)
May 17, 2007	22.50	22.62	22.42	22.52	1,222,848	-0.05(-0.21%)
May 16, 2007	22.58	22.69	22.26	22.57	1,532,816	-0.02(-0.11%)
May 15, 2007	22.31	22.83	22.28	22.59	2,517,024	+0.34(+1.55%)
May 14, 2007	22.45	22.58	22.19	22.25	1,705,383	-0.20(-0.91%)
May 11, 2007	22.09	22.57	22.04	22.45	1,932,898	+0.43(+1.95%)
May 10, 2007	22.59	22.59	22.00	22.02	2,283,726	-0.57(-2.50%)
May 09, 2007	22.59	22.62	22.33	22.59	1,745,626	-0.00(-0.02%)
May 08, 2007	22.60	22.64	22.35	22.59	2,163,320	-0.03(-0.14%)
May 07, 2007	22.55	22.91	22.56	22.62	1,651,109	+0.07(+0.32%)
May 04, 2007	22.73	22.73	22.48	22.55	2,264,294	-0.18(-0.78%)
May 03, 2007	22.89	22.97	22.69	22.73	2,037,982	-0.16(-0.68%)
May 02, 2007	22.64	22.98	22.40	22.88	2,716,017	+0.23(+1.01%)
May 01, 2007	22.48	22.83	22.13	22.66	3,726,664	-0.41(-1.77%)
Apr 30, 2007	23.65	23.65	23.06	23.06	4,076,846	-0.59(-2.48%)
Apr 27, 2007	22.73	23.77	22.73	23.65	5,001,314	+0.94(+4.14%)
Apr 26, 2007	22.97	23.08	22.69	22.71	3,648,085	-0.38(-1.67%)
Apr 25, 2007	22.37	23.13	22.35	23.09	3,249,676	+0.66(+2.95%)
Apr 24, 2007	22.44	22.57	22.23	22.43	1,390,454	+0.09(+0.38%)
Apr 23, 2007	22.52	22.63	22.28	22.35	1,386,638	-0.18(-0.79%)
Apr 20, 2007	22.46	22.53	22.38	22.53	1,611,189	+0.23(+1.04%)
Apr 19, 2007	22.48	22.48	22.00	22.29	1,171,186	+0.01(+0.05%)
Apr 18, 2007	22.39	22.41	22.23	22.28	917,283	-0.16(-0.71%)
Apr 17, 2007	22.45	22.49	22.38	22.44	1,365,210	+0.00(+0.02%)
Apr 16, 2007	22.14	22.44	22.14	22.44	1,468,239	+0.31(+1.39%)
Apr 13, 2007	22.27	22.28	22.09	22.13	1,246,624	-0.11(-0.47%)
Apr 12, 2007	22.01	22.26	21.98	22.24	1,248,470	+0.23(+1.04%)
Apr 11, 2007	21.97	22.12	21.76	22.01	2,046,201	+0.11(+0.51%)
Apr 10, 2007	21.95	22.06	21.89	21.90	1,210,226	-0.25(-1.11%)
Apr 09, 2007	22.14	22.32	22.11	22.14	1,388,693	+0.08(+0.37%)
Apr 05, 2007	21.98	22.11	21.95	22.06	1,392,215	-0.04(-0.17%)
Apr 04, 2007	21.98	22.14	21.96	22.10	1,623,517	+0.06(+0.29%)
Apr 03, 2007	21.82	22.09	21.66	22.04	1,487,025	+0.28(+1.28%)

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.