Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	19.54	19.74	19.24	19.41	2,367,905	-0.12(-0.63%)
Jun 28, 2007	19.21	19.71	19.19	19.53	2,140,470	+0.31(+1.60%)
Jun 27, 2007	19.23	19.28	19.05	19.23	2,784,088	-0.05(-0.27%)
Jun 26, 2007	19.39	19.50	19.21	19.28	2,212,046	-0.04(-0.20%)
Jun 25, 2007	19.38	19.51	19.28	19.32	2,615,974	-0.06(-0.29%)
Jun 22, 2007	19.21	19.54	19.21	19.37	2,329,218	-0.18(-0.94%)
Jun 21, 2007	19.44	19.56	19.32	19.55	1,473,405	+0.12(+0.61%)
Jun 20, 2007	19.73	19.78	19.44	19.44	2,146,097	-0.25(-1.26%)
Jun 19, 2007	19.70	19.73	19.52	19.68	2,513,979	-0.01(-0.06%)
Jun 18, 2007	19.64	19.73	19.62	19.70	1,558,048	+0.05(+0.24%)
Jun 15, 2007	19.86	19.93	19.56	19.65	4,134,397	-0.16(-0.82%)
Jun 14, 2007	19.94	19.98	19.76	19.81	2,571,893	-0.13(-0.66%)
Jun 13, 2007	19.69	19.94	19.61	19.94	3,134,385	+0.26(+1.34%)
Jun 12, 2007	20.03	20.03	19.65	19.68	3,762,763	-0.14(-0.69%)
Jun 11, 2007	19.48	19.83	19.46	19.82	3,306,228	+0.22(+1.11%)
Jun 08, 2007	19.50	19.63	19.37	19.60	2,702,493	+0.10(+0.52%)
Jun 07, 2007	19.67	19.73	19.50	19.50	2,907,935	-0.17(-0.85%)
Jun 06, 2007	19.62	19.95	19.65	19.66	2,318,198	-0.27(-1.35%)
Jun 05, 2007	20.20	20.28	19.90	19.93	2,731,098	-0.27(-1.33%)
Jun 04, 2007	20.05	20.25	20.05	20.20	1,992,989	+0.06(+0.32%)
Jun 01, 2007	20.13	20.30	20.02	20.13	3,282,570	-0.04(-0.19%)
May 31, 2007	20.16	20.30	20.11	20.17	3,472,490	-0.04(-0.21%)
May 30, 2007	20.15	20.36	20.15	20.22	1,889,119	-0.02(-0.08%)
May 29, 2007	20.21	20.39	20.18	20.23	1,451,365	+0.08(+0.40%)
May 25, 2007	20.05	20.29	20.05	20.15	1,404,705	+0.12(+0.60%)
May 24, 2007	20.06	20.30	19.86	20.03	3,272,957	-0.03(-0.15%)
May 23, 2007	20.26	20.31	20.04	20.06	1,736,247	-0.09(-0.47%)
May 22, 2007	20.26	20.41	20.08	20.16	2,240,354	+0.04(+0.21%)
May 21, 2007	20.09	20.17	19.85	20.11	1,916,786	+0.07(+0.34%)
May 18, 2007	20.13	20.24	20.04	20.05	1,955,708	+0.01(+0.06%)
May 17, 2007	19.98	20.13	19.87	20.03	3,181,828	+0.00(+0.00%)
May 16, 2007	20.07	20.21	19.98	20.03	3,770,735	-0.02(-0.11%)
May 15, 2007	20.05	20.19	19.98	20.05	3,263,109	-0.07(-0.36%)
May 14, 2007	20.07	20.18	19.99	20.13	2,670,370	+0.06(+0.28%)
May 11, 2007	20.05	20.14	19.91	20.07	3,645,294	+0.03(+0.13%)
May 10, 2007	20.05	20.15	19.91	20.05	4,956,681	-0.15(-0.76%)
May 09, 2007	20.26	20.43	20.08	20.20	5,223,741	-0.09(-0.44%)
May 08, 2007	20.41	20.43	20.19	20.29	4,689,332	-0.10(-0.48%)
May 07, 2007	20.47	20.60	20.32	20.39	4,601,797	-0.06(-0.27%)
May 04, 2007	20.17	20.58	20.25	20.44	6,539,348	+0.27(+1.33%)
May 03, 2007	20.48	20.72	19.51	20.17	16,922,586	-1.58(-7.25%)
May 02, 2007	21.93	21.93	21.58	21.75	11,718,257	+0.06(+0.28%)
May 01, 2007	21.93	21.96	21.55	21.69	4,130,645	-0.24(-1.09%)
Apr 30, 2007	21.72	22.11	21.71	21.93	2,324,294	+0.22(+1.02%)
Apr 27, 2007	21.39	21.86	21.39	21.71	1,723,583	-0.05(-0.22%)
Apr 26, 2007	22.31	22.31	21.72	21.76	1,704,122	-0.20(-0.91%)
Apr 25, 2007	21.74	22.06	21.74	21.96	2,771,896	+0.27(+1.24%)
Apr 24, 2007	21.81	21.86	21.53	21.69	1,878,802	-0.08(-0.35%)
Apr 23, 2007	21.60	21.85	21.60	21.76	2,338,831	+0.14(+0.65%)
Apr 20, 2007	21.51	21.73	21.35	21.62	2,011,277	+0.23(+1.08%)
Apr 19, 2007	21.32	21.50	21.29	21.39	1,308,338	+0.01(+0.06%)
Apr 18, 2007	21.48	21.62	21.36	21.38	1,748,791	-0.13(-0.61%)
Apr 17, 2007	21.43	21.59	21.29	21.51	2,182,205	+0.08(+0.36%)
Apr 16, 2007	21.13	21.46	21.09	21.44	2,013,835	+0.17(+0.82%)
Apr 13, 2007	21.16	21.32	21.05	21.26	2,019,113	+0.14(+0.65%)
Apr 12, 2007	21.05	21.18	20.95	21.12	2,691,004	+0.17(+0.83%)
Apr 11, 2007	20.96	21.12	20.84	20.95	2,514,448	-0.10(-0.47%)
Apr 10, 2007	21.07	21.09	20.95	21.05	1,505,761	+0.04(+0.20%)
Apr 09, 2007	21.04	21.11	20.99	21.00	1,823,702	-0.02(-0.08%)
Apr 05, 2007	21.00	21.09	20.96	21.02	1,798,145	+0.08(+0.37%)
Apr 04, 2007	20.96	21.06	20.88	20.95	1,817,840	-0.08(-0.39%)
Apr 03, 2007	21.03	21.05	20.89	21.03	3,846,703	+0.08(+0.39%)

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.