Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	21.83	21.88	21.52	21.63	1,281,135	-0.13(-0.60%)
Jun 28, 2007	21.82	21.84	21.67	21.76	1,110,767	-0.06(-0.27%)
Jun 27, 2007	21.51	21.84	21.40	21.82	2,529,379	+0.21(+0.97%)
Jun 26, 2007	21.85	21.86	21.57	21.61	3,623,700	-0.22(-0.99%)
Jun 25, 2007	21.79	22.04	21.76	21.82	3,315,013	+0.05(+0.21%)
Jun 22, 2007	21.88	21.93	21.66	21.78	1,298,004	-0.07(-0.30%)
Jun 21, 2007	21.76	21.95	21.60	21.84	1,467,107	+0.10(+0.46%)
Jun 20, 2007	21.82	22.08	21.73	21.75	2,706,494	-0.09(-0.43%)
Jun 19, 2007	21.74	21.90	21.68	21.84	1,430,419	+0.00(+0.00%)
Jun 18, 2007	21.99	22.03	21.81	21.84	597,554	-0.18(-0.82%)
Jun 15, 2007	22.15	22.25	21.99	22.02	3,071,690	+0.09(+0.43%)
Jun 14, 2007	21.61	21.99	21.61	21.93	3,230,672	+0.33(+1.54%)
Jun 13, 2007	21.34	21.63	21.26	21.59	1,056,367	+0.32(+1.49%)
Jun 12, 2007	21.51	21.59	21.27	21.28	1,667,416	-0.39(-1.78%)
Jun 11, 2007	21.67	21.83	21.59	21.66	2,423,109	-0.11(-0.49%)
Jun 08, 2007	21.51	21.79	21.44	21.77	7,376,020	+0.31(+1.46%)
Jun 07, 2007	21.83	21.89	21.45	21.46	3,869,131	-0.43(-1.97%)
Jun 06, 2007	22.20	22.20	21.82	21.89	9,414,114	-0.38(-1.70%)
Jun 05, 2007	22.41	22.51	22.23	22.27	786,477	-0.19(-0.87%)
Jun 04, 2007	22.65	22.65	22.46	22.46	820,213	-0.17(-0.76%)
Jun 01, 2007	22.64	22.75	22.53	22.63	909,193	+0.13(+0.58%)
May 31, 2007	22.24	22.58	22.24	22.50	2,198,763	+0.27(+1.22%)
May 30, 2007	22.10	22.25	21.98	22.23	1,526,567	+0.10(+0.44%)
May 29, 2007	22.03	22.15	21.97	22.14	2,012,791	+0.20(+0.92%)
May 25, 2007	21.84	22.04	21.84	21.93	1,007,871	+0.14(+0.65%)
May 24, 2007	22.07	22.28	21.77	21.79	1,913,691	-0.29(-1.33%)
May 23, 2007	22.16	22.29	22.09	22.09	12,875,036	+0.01(+0.03%)
May 22, 2007	22.05	22.13	21.96	22.08	2,622,997	-0.02(-0.10%)
May 21, 2007	22.05	22.20	22.02	22.10	4,267,220	-0.04(-0.18%)
May 18, 2007	22.15	22.19	22.03	22.14	2,123,278	-0.01(-0.06%)
May 17, 2007	22.17	22.30	22.06	22.16	3,946,303	-0.03(-0.15%)
May 16, 2007	21.91	22.19	21.88	22.19	8,630,588	+0.42(+1.91%)
May 15, 2007	21.79	22.02	21.75	21.77	1,895,136	+0.02(+0.09%)
May 14, 2007	21.95	21.99	21.65	21.75	2,728,844	-0.14(-0.63%)
May 11, 2007	21.86	21.96	21.78	21.89	648,158	+0.05(+0.24%)
May 10, 2007	22.09	22.11	21.71	21.84	3,531,347	-0.33(-1.48%)
May 09, 2007	22.12	22.20	22.03	22.17	2,396,120	-0.01(-0.03%)
May 08, 2007	21.87	22.25	21.83	22.17	7,714,226	+0.23(+1.07%)
May 07, 2007	21.98	22.06	21.89	21.94	927,748	-0.02(-0.08%)
May 04, 2007	21.93	21.98	21.85	21.96	2,067,613	+0.14(+0.62%)
May 03, 2007	21.92	22.39	21.81	21.82	3,509,418	+0.18(+0.84%)
May 02, 2007	21.38	21.70	21.38	21.64	2,151,532	+0.26(+1.22%)
May 01, 2007	21.44	21.45	21.25	21.38	3,277,903	-0.04(-0.20%)
Apr 30, 2007	21.66	21.71	21.38	21.42	5,203,824	-0.34(-1.58%)
Apr 27, 2007	21.87	21.91	21.65	21.76	2,841,018	-0.22(-0.99%)
Apr 26, 2007	22.24	22.25	21.97	21.98	1,508,012	-0.27(-1.21%)
Apr 25, 2007	22.07	22.30	22.02	22.25	3,112,595	+0.44(+2.03%)
Apr 24, 2007	21.89	21.90	21.64	21.81	2,892,887	-0.12(-0.55%)
Apr 23, 2007	22.11	22.20	21.91	21.93	1,368,428	-0.20(-0.90%)
Apr 20, 2007	22.24	22.27	22.03	22.13	1,565,785	+0.14(+0.66%)
Apr 19, 2007	21.78	22.10	21.77	21.98	3,398,510	+0.10(+0.44%)
Apr 18, 2007	21.79	22.13	21.75	21.89	9,233,203	+0.33(+1.54%)
Apr 17, 2007	21.62	21.68	21.53	21.56	1,165,167	-0.09(-0.42%)
Apr 16, 2007	21.53	21.68	21.52	21.65	1,201,855	+0.28(+1.31%)
Apr 13, 2007	21.38	21.44	21.22	21.37	970,340	+0.02(+0.11%)
Apr 12, 2007	20.95	21.50	20.89	21.34	3,495,080	+0.21(+1.01%)
Apr 11, 2007	21.23	21.23	21.03	21.13	1,995,080	-0.08(-0.37%)
Apr 10, 2007	21.28	21.32	21.18	21.21	1,366,320	-0.07(-0.31%)
Apr 09, 2007	21.07	21.54	21.07	21.27	4,432,949	+0.38(+1.83%)
Apr 05, 2007	20.65	20.92	20.63	20.89	2,768,906	+0.11(+0.54%)
Apr 04, 2007	20.87	20.89	20.76	20.78	807,562	-0.06(-0.28%)
Apr 03, 2007	20.68	20.87	20.62	20.84	3,511,948	+0.37(+1.78%)

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.