Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	22.82	22.85	22.30	22.42	4,661,915	-0.40(-1.75%)
Jun 28, 2007	22.79	22.95	22.59	22.81	3,720,168	-0.07(-0.31%)
Jun 27, 2007	22.68	22.91	22.54	22.89	2,921,950	+0.09(+0.40%)
Jun 26, 2007	22.86	22.96	22.69	22.79	2,891,288	+0.05(+0.23%)
Jun 25, 2007	22.89	23.13	22.66	22.74	2,557,166	-0.10(-0.46%)
Jun 22, 2007	23.21	23.21	22.81	22.85	3,831,661	-0.37(-1.60%)
Jun 21, 2007	23.26	23.30	22.99	23.22	2,331,556	-0.05(-0.20%)
Jun 20, 2007	23.73	23.73	23.23	23.26	3,467,777	-0.38(-1.60%)
Jun 19, 2007	23.55	23.74	23.49	23.64	2,552,705	+0.03(+0.11%)
Jun 18, 2007	23.55	23.68	23.53	23.62	1,888,799	+0.07(+0.31%)
Jun 15, 2007	23.45	23.70	23.45	23.55	3,578,045	+0.18(+0.75%)
Jun 14, 2007	23.32	23.49	23.22	23.37	2,670,171	+0.03(+0.11%)
Jun 13, 2007	23.03	23.37	22.98	23.34	3,157,188	+0.39(+1.68%)
Jun 12, 2007	23.22	23.30	22.93	22.96	3,990,171	-0.26(-1.12%)
Jun 11, 2007	23.14	23.26	23.01	23.22	3,344,047	+0.08(+0.34%)
Jun 08, 2007	22.93	23.15	22.87	23.14	3,244,790	+0.22(+0.94%)
Jun 07, 2007	23.19	23.19	22.93	22.93	4,624,979	-0.26(-1.13%)
Jun 06, 2007	23.42	23.42	23.17	23.19	4,281,310	-0.24(-1.00%)
Jun 05, 2007	23.57	23.66	23.36	23.42	3,769,023	-0.14(-0.61%)
Jun 04, 2007	23.64	23.64	23.49	23.57	3,582,818	-0.09(-0.39%)
Jun 01, 2007	23.25	23.83	23.25	23.66	4,968,713	+0.40(+1.74%)
May 31, 2007	23.38	23.42	23.19	23.25	3,553,234	-0.08(-0.34%)
May 30, 2007	23.32	23.40	23.14	23.33	2,876,313	+0.01(+0.06%)
May 29, 2007	23.36	23.39	23.25	23.32	3,211,403	-0.01(-0.03%)
May 25, 2007	23.29	23.38	23.15	23.32	2,453,847	+0.05(+0.20%)
May 24, 2007	23.45	23.55	23.25	23.28	3,610,512	-0.43(-1.82%)
May 23, 2007	23.83	23.87	23.71	23.71	3,429,336	-0.10(-0.44%)
May 22, 2007	23.87	23.87	23.58	23.81	4,005,946	-0.08(-0.33%)
May 21, 2007	23.93	24.03	23.83	23.89	3,498,866	-0.16(-0.65%)
May 18, 2007	24.09	24.12	24.00	24.05	2,782,124	+0.08(+0.33%)
May 17, 2007	23.96	24.16	23.95	23.97	2,977,084	+0.12(+0.49%)
May 16, 2007	23.58	23.87	23.62	23.85	2,280,710	+0.27(+1.14%)
May 15, 2007	23.66	23.87	23.53	23.58	4,136,583	-0.08(-0.33%)
May 14, 2007	23.92	23.92	23.61	23.66	3,140,495	-0.26(-1.09%)
May 11, 2007	23.94	24.02	23.72	23.92	3,614,035	+0.10(+0.44%)
May 10, 2007	24.05	24.11	23.82	23.82	4,126,366	-0.23(-0.95%)
May 09, 2007	23.79	24.14	23.72	24.05	3,537,766	+0.19(+0.79%)
May 08, 2007	23.77	23.92	23.75	23.86	2,149,154	-0.01(-0.03%)
May 07, 2007	23.73	23.89	23.68	23.87	2,389,124	+0.14(+0.58%)
May 04, 2007	23.78	23.82	23.68	23.73	2,902,564	+0.06(+0.25%)
May 03, 2007	23.66	23.80	23.40	23.67	4,003,243	+0.10(+0.44%)
May 02, 2007	23.26	23.58	23.25	23.57	3,807,779	+0.25(+1.06%)
May 01, 2007	23.19	23.38	23.01	23.32	4,295,144	+0.02(+0.08%)
Apr 30, 2007	23.54	23.59	23.23	23.30	5,551,293	-0.27(-1.16%)
Apr 27, 2007	23.31	23.72	23.19	23.57	4,907,949	+0.01(+0.06%)
Apr 26, 2007	23.66	23.80	23.43	23.56	8,753,225	-0.25(-1.04%)
Apr 25, 2007	23.75	23.85	23.64	23.81	5,133,774	+0.06(+0.25%)
Apr 24, 2007	23.98	24.00	23.63	23.75	4,950,422	-0.24(-1.01%)
Apr 23, 2007	24.02	24.14	23.89	23.99	3,100,829	+0.00(+0.00%)
Apr 20, 2007	23.85	24.09	23.70	23.99	5,245,027	+0.33(+1.38%)
Apr 19, 2007	23.73	23.83	23.60	23.66	4,264,160	-0.20(-0.82%)
Apr 18, 2007	23.75	24.05	23.73	23.86	4,939,677	+0.12(+0.50%)
Apr 17, 2007	24.59	24.59	23.54	23.74	11,511,647	-1.45(-5.75%)
Apr 16, 2007	24.75	25.44	24.68	25.19	5,925,529	+0.67(+2.74%)
Apr 13, 2007	24.36	24.55	24.28	24.52	3,080,154	+0.13(+0.54%)
Apr 12, 2007	24.45	24.45	24.18	24.39	3,234,926	-0.07(-0.27%)
Apr 11, 2007	24.64	24.68	24.33	24.45	3,595,634	-0.18(-0.74%)
Apr 10, 2007	24.47	24.71	24.45	24.64	2,591,484	+0.12(+0.51%)
Apr 09, 2007	24.56	24.56	24.20	24.51	2,512,114	-0.05(-0.19%)
Apr 05, 2007	24.49	24.58	24.37	24.56	1,389,224	+0.05(+0.19%)
Apr 04, 2007	24.62	24.71	24.47	24.51	1,494,897	-0.15(-0.61%)
Apr 03, 2007	24.34	24.67	24.34	24.66	2,771,403	+0.39(+1.59%)

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.