Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	23.81	24.01	23.25	23.36	262,778	-0.41(-1.72%)
Jun 28, 2007	23.67	24.00	23.35	23.77	259,968	+0.02(+0.07%)
Jun 27, 2007	22.79	23.79	22.67	23.76	481,948	+0.90(+3.93%)
Jun 26, 2007	22.83	23.07	22.67	22.86	455,872	+0.03(+0.12%)
Jun 25, 2007	23.02	23.17	22.76	22.83	520,949	-0.33(-1.42%)
Jun 22, 2007	23.48	23.48	23.03	23.16	338,234	-0.44(-1.85%)
Jun 21, 2007	23.29	23.73	23.01	23.60	187,923	+0.20(+0.84%)
Jun 20, 2007	23.76	24.07	23.40	23.40	246,706	-0.36(-1.50%)
Jun 19, 2007	23.81	23.90	23.58	23.76	213,212	-0.17(-0.71%)
Jun 18, 2007	23.66	24.14	23.59	23.92	266,712	+0.36(+1.51%)
Jun 15, 2007	23.58	23.83	23.44	23.57	531,739	+0.24(+1.03%)
Jun 14, 2007	23.34	23.77	23.25	23.33	316,503	+0.01(+0.04%)
Jun 13, 2007	22.88	23.36	22.87	23.32	361,686	+0.57(+2.50%)
Jun 12, 2007	22.97	23.23	22.69	22.75	251,876	-0.36(-1.54%)
Jun 11, 2007	23.00	23.37	22.84	23.11	313,581	+0.14(+0.62%)
Jun 08, 2007	22.53	23.05	22.44	22.96	394,617	+0.38(+1.69%)
Jun 07, 2007	22.41	22.97	22.41	22.58	459,132	+0.13(+0.59%)
Jun 06, 2007	21.58	22.87	22.18	22.45	591,235	-0.54(-2.36%)
Jun 05, 2007	23.23	23.55	22.88	22.99	312,682	-0.22(-0.96%)
Jun 04, 2007	23.40	23.56	23.16	23.21	238,276	-0.29(-1.25%)
Jun 01, 2007	23.28	23.76	23.14	23.51	577,034	+0.36(+1.58%)
May 31, 2007	22.61	23.14	22.60	23.14	419,456	+0.61(+2.68%)
May 30, 2007	22.39	22.55	22.29	22.54	324,371	+0.12(+0.52%)
May 29, 2007	22.61	22.78	22.34	22.42	320,212	-0.06(-0.28%)
May 25, 2007	22.30	22.53	22.19	22.48	236,141	+0.30(+1.36%)
May 24, 2007	22.42	22.71	22.12	22.18	266,600	-0.32(-1.42%)
May 23, 2007	22.70	22.87	22.45	22.50	297,958	-0.20(-0.90%)
May 22, 2007	22.94	22.91	22.65	22.71	440,025	-0.23(-1.01%)
May 21, 2007	22.56	23.11	22.55	22.94	409,341	+0.37(+1.66%)
May 18, 2007	22.00	22.61	21.98	22.56	389,784	+0.56(+2.55%)
May 17, 2007	22.12	22.19	21.93	22.00	150,946	-0.13(-0.60%)
May 16, 2007	22.06	22.19	21.89	22.14	303,240	+0.17(+0.77%)
May 15, 2007	21.91	22.23	21.78	21.97	313,019	+0.13(+0.61%)
May 14, 2007	22.23	22.23	21.76	21.83	224,114	-0.39(-1.76%)
May 11, 2007	21.85	22.24	21.85	22.23	166,568	+0.47(+2.17%)
May 10, 2007	22.15	22.16	21.71	21.75	303,578	-0.40(-1.81%)
May 09, 2007	21.89	22.22	21.82	22.15	156,116	+0.20(+0.93%)
May 08, 2007	21.84	22.10	21.62	21.95	239,175	-0.04(-0.16%)
May 07, 2007	22.09	22.12	21.91	21.98	137,908	-0.07(-0.32%)
May 04, 2007	21.98	22.15	21.89	22.06	242,547	+0.07(+0.32%)
May 03, 2007	22.06	22.23	21.85	21.98	333,924	+0.01(+0.04%)
May 02, 2007	21.39	22.06	21.30	21.98	860,943	+0.64(+3.00%)
May 01, 2007	20.98	21.35	20.91	21.34	422,577	+0.36(+1.74%)
Apr 30, 2007	21.12	21.26	20.97	20.97	456,097	-0.11(-0.51%)
Apr 27, 2007	21.09	21.26	20.94	21.08	271,995	-0.08(-0.38%)
Apr 26, 2007	21.09	21.19	20.84	21.16	411,814	+0.05(+0.25%)
Apr 25, 2007	21.22	21.24	20.96	21.10	656,497	-0.15(-0.71%)
Apr 24, 2007	21.42	21.42	21.08	21.26	293,687	-0.12(-0.54%)
Apr 23, 2007	22.12	22.12	21.12	21.37	333,699	+0.02(+0.08%)
Apr 20, 2007	21.40	21.40	21.10	21.35	210,740	+0.36(+1.74%)
Apr 19, 2007	20.91	21.15	20.69	20.99	241,985	-0.11(-0.51%)
Apr 18, 2007	21.40	21.48	21.00	21.10	375,960	-0.30(-1.41%)
Apr 17, 2007	21.80	21.80	21.26	21.40	498,919	-0.02(-0.08%)
Apr 16, 2007	20.98	21.42	20.98	21.42	401,586	+0.61(+2.91%)
Apr 13, 2007	20.76	20.85	20.62	20.81	445,540	+0.04(+0.17%)
Apr 12, 2007	20.48	20.77	20.37	20.77	166,344	+0.22(+1.08%)
Apr 11, 2007	20.78	20.78	20.46	20.55	169,266	-0.22(-1.07%)
Apr 10, 2007	20.61	20.84	20.61	20.77	245,245	+0.20(+0.95%)
Apr 09, 2007	20.58	20.69	20.44	20.58	154,430	+0.04(+0.22%)
Apr 05, 2007	20.37	20.69	20.37	20.53	226,250	+0.20(+0.96%)
Apr 04, 2007	20.79	20.80	20.34	20.34	626,150	-0.41(-1.97%)
Apr 03, 2007	20.46	20.82	20.35	20.75	312,906	+0.30(+1.48%)

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.