Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	21.22	21.40	21.21	21.34	2,406,872	+0.14(+0.67%)
Jun 28, 2007	21.11	21.28	21.03	21.20	2,052,418	+0.10(+0.45%)
Jun 27, 2007	20.94	21.12	20.93	21.11	2,588,506	-0.03(-0.13%)
Jun 26, 2007	21.29	21.36	21.07	21.13	2,939,709	-0.06(-0.28%)
Jun 25, 2007	21.14	21.40	21.07	21.19	2,582,364	+0.07(+0.35%)
Jun 22, 2007	21.14	21.23	21.07	21.12	3,173,991	-0.12(-0.58%)
Jun 21, 2007	21.19	21.32	20.99	21.24	2,591,079	+0.05(+0.24%)
Jun 20, 2007	21.43	21.47	21.18	21.19	3,254,059	-0.18(-0.83%)
Jun 19, 2007	21.31	21.39	21.24	21.37	2,400,730	+0.06(+0.28%)
Jun 18, 2007	20.97	21.35	20.97	21.31	2,913,386	+0.35(+1.65%)
Jun 15, 2007	21.03	21.12	20.94	20.97	4,383,789	+0.10(+0.46%)
Jun 14, 2007	21.11	21.11	20.82	20.87	3,381,072	-0.17(-0.80%)
Jun 13, 2007	21.10	21.15	20.88	21.04	3,759,476	-0.01(-0.04%)
Jun 12, 2007	21.24	21.37	21.05	21.05	3,569,726	-0.31(-1.45%)
Jun 11, 2007	21.38	21.51	21.25	21.36	2,247,832	-0.02(-0.09%)
Jun 08, 2007	21.13	21.41	21.05	21.38	3,693,028	+0.19(+0.90%)
Jun 07, 2007	21.71	21.71	21.18	21.18	3,331,592	-0.57(-2.60%)
Jun 06, 2007	21.81	21.88	21.50	21.75	2,667,477	-0.14(-0.65%)
Jun 05, 2007	21.84	21.93	21.81	21.89	2,186,849	+0.02(+0.08%)
Jun 04, 2007	21.87	21.89	21.84	21.87	2,278,105	+0.00(+0.02%)
Jun 01, 2007	21.77	21.91	21.76	21.87	2,416,388	+0.10(+0.46%)
May 31, 2007	21.94	21.94	21.73	21.77	2,119,065	-0.10(-0.48%)
May 30, 2007	21.84	21.95	21.77	21.87	3,087,781	+0.01(+0.06%)
May 29, 2007	21.88	22.15	21.76	21.86	1,931,947	+0.05(+0.25%)
May 25, 2007	21.68	21.86	21.63	21.80	1,117,006	+0.15(+0.67%)
May 24, 2007	21.83	21.88	21.63	21.66	3,434,597	-0.07(-0.34%)
May 23, 2007	21.72	21.84	21.62	21.73	2,253,316	+0.13(+0.59%)
May 22, 2007	21.46	21.69	21.43	21.60	2,128,717	+0.15(+0.68%)
May 21, 2007	21.56	21.64	21.40	21.46	3,133,409	-0.15(-0.68%)
May 18, 2007	21.69	21.82	21.50	21.60	2,206,811	-0.05(-0.25%)
May 17, 2007	21.71	21.74	21.43	21.66	2,562,402	+0.06(+0.30%)
May 16, 2007	21.39	21.61	21.34	21.59	2,276,021	+0.13(+0.59%)
May 15, 2007	21.62	21.82	21.45	21.47	2,223,195	-0.15(-0.70%)
May 14, 2007	21.42	21.70	21.32	21.62	2,305,964	+0.20(+0.91%)
May 11, 2007	21.88	22.00	20.77	21.42	8,451,202	-0.42(-1.92%)
May 10, 2007	21.92	21.97	21.82	21.84	2,463,907	-0.17(-0.77%)
May 09, 2007	21.88	22.08	21.78	22.01	1,571,311	+0.13(+0.58%)
May 08, 2007	21.87	21.94	21.78	21.88	1,552,884	-0.01(-0.04%)
May 07, 2007	21.77	21.95	21.77	21.89	1,795,282	+0.12(+0.57%)
May 04, 2007	21.74	21.83	21.65	21.77	1,930,012	+0.10(+0.44%)
May 03, 2007	21.48	21.69	21.48	21.67	3,681,547	+0.24(+1.13%)
May 02, 2007	21.68	21.80	21.38	21.43	4,120,880	-0.28(-1.28%)
May 01, 2007	22.28	22.28	21.61	21.71	2,687,220	-0.17(-0.79%)
Apr 30, 2007	22.66	22.66	21.82	21.88	2,347,205	-0.23(-1.03%)
Apr 27, 2007	22.08	22.14	22.00	22.11	2,909,621	+0.04(+0.19%)
Apr 26, 2007	21.79	22.24	21.79	22.07	1,864,635	-0.11(-0.51%)
Apr 25, 2007	22.05	22.19	22.01	22.18	1,303,027	+0.24(+1.08%)
Apr 24, 2007	22.11	22.16	21.93	21.95	1,403,339	-0.18(-0.80%)
Apr 23, 2007	22.04	22.21	22.00	22.12	1,747,461	+0.09(+0.39%)
Apr 20, 2007	22.01	22.11	21.90	22.04	3,408,648	+0.23(+1.07%)
Apr 19, 2007	21.63	21.80	21.58	21.80	2,268,220	+0.07(+0.31%)
Apr 18, 2007	21.64	21.78	21.51	21.74	2,260,994	+0.10(+0.48%)
Apr 17, 2007	22.06	22.06	21.59	21.63	1,600,925	-0.05(-0.21%)
Apr 16, 2007	21.34	21.88	21.34	21.68	2,270,427	+0.39(+1.84%)
Apr 13, 2007	21.17	21.33	21.07	21.28	1,594,204	+0.10(+0.50%)
Apr 12, 2007	21.02	21.21	20.96	21.18	1,567,582	+0.16(+0.74%)
Apr 11, 2007	21.14	21.14	20.92	21.02	1,875,114	-0.08(-0.37%)
Apr 10, 2007	20.99	21.12	20.95	21.10	1,681,871	+0.08(+0.37%)
Apr 09, 2007	20.97	21.07	20.88	21.02	817,134	+0.00(+0.00%)
Apr 05, 2007	20.91	21.04	20.79	21.02	1,198,088	+0.10(+0.50%)
Apr 04, 2007	20.86	20.94	20.82	20.92	1,339,881	+0.03(+0.13%)
Apr 03, 2007	20.71	20.92	20.71	20.89	1,728,411	+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.