Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	20.11	20.26	19.52	19.59	2,983,664	-0.49(-2.43%)
Jun 28, 2007	19.95	20.34	19.82	20.07	1,873,876	+0.10(+0.48%)
Jun 27, 2007	19.86	20.03	19.83	19.98	1,918,490	+0.06(+0.28%)
Jun 26, 2007	19.92	20.04	19.86	19.92	2,049,194	+0.09(+0.44%)
Jun 25, 2007	19.72	20.00	19.61	19.83	2,496,908	+0.02(+0.08%)
Jun 22, 2007	19.97	19.99	19.70	19.82	4,398,680	-0.03(-0.16%)
Jun 21, 2007	20.10	20.29	19.66	19.85	8,377,187	-1.52(-7.10%)
Jun 20, 2007	21.63	21.65	21.34	21.37	1,040,451	-0.24(-1.11%)
Jun 19, 2007	21.68	21.73	21.43	21.61	1,031,813	-0.07(-0.33%)
Jun 18, 2007	21.41	21.78	21.38	21.68	1,916,654	+0.48(+2.26%)
Jun 15, 2007	21.42	21.49	21.16	21.20	1,657,887	-0.18(-0.86%)
Jun 14, 2007	21.31	21.53	21.24	21.38	867,690	+0.08(+0.37%)
Jun 13, 2007	21.17	21.43	21.10	21.30	1,480,994	+0.26(+1.25%)
Jun 12, 2007	21.18	21.25	20.93	21.04	1,956,465	-0.22(-1.05%)
Jun 11, 2007	21.22	21.30	20.99	21.26	1,028,492	+0.04(+0.19%)
Jun 08, 2007	21.01	21.31	20.66	21.22	1,835,560	+0.18(+0.83%)
Jun 07, 2007	21.65	21.72	21.03	21.05	3,051,805	-0.71(-3.27%)
Jun 06, 2007	22.21	22.21	21.65	21.76	2,179,941	-0.79(-3.51%)
Jun 05, 2007	22.93	22.97	22.46	22.55	864,750	-0.41(-1.77%)
Jun 04, 2007	22.65	23.00	22.51	22.96	1,027,693	+0.28(+1.23%)
Jun 01, 2007	22.61	22.81	22.50	22.68	758,638	+0.14(+0.60%)
May 31, 2007	22.53	22.56	22.29	22.54	1,069,039	+0.06(+0.25%)
May 30, 2007	22.29	22.67	22.13	22.49	1,127,619	+0.10(+0.46%)
May 29, 2007	22.57	22.64	22.17	22.38	943,352	-0.19(-0.85%)
May 25, 2007	22.45	22.72	22.37	22.57	1,144,798	+0.20(+0.89%)
May 24, 2007	22.25	22.61	22.13	22.37	1,661,018	+0.07(+0.32%)
May 23, 2007	22.53	22.59	22.23	22.30	1,110,753	-0.22(-0.99%)
May 22, 2007	21.91	22.53	21.85	22.53	1,739,159	+0.53(+2.40%)
May 21, 2007	22.11	22.30	21.89	22.00	802,997	-0.20(-0.90%)
May 18, 2007	21.86	22.25	21.77	22.20	2,408,434	+0.37(+1.68%)
May 17, 2007	21.83	21.97	21.70	21.83	1,113,087	-0.10(-0.44%)
May 16, 2007	21.81	21.96	21.74	21.93	1,068,818	+0.15(+0.70%)
May 15, 2007	21.84	22.08	21.63	21.77	1,200,985	-0.10(-0.44%)
May 14, 2007	22.29	22.37	21.83	21.87	1,209,698	-0.42(-1.90%)
May 11, 2007	22.21	22.39	22.11	22.29	744,604	+0.02(+0.07%)
May 10, 2007	22.45	22.45	22.17	22.28	1,148,956	-0.22(-0.99%)
May 09, 2007	22.33	22.66	22.33	22.50	975,603	+0.09(+0.39%)
May 08, 2007	22.40	22.45	22.13	22.41	1,157,336	+0.01(+0.04%)
May 07, 2007	22.25	22.65	22.25	22.41	998,826	+0.10(+0.47%)
May 04, 2007	22.49	22.53	22.13	22.30	1,750,614	-0.16(-0.71%)
May 03, 2007	22.55	22.57	22.40	22.46	1,306,909	+0.04(+0.18%)
May 02, 2007	22.29	22.69	22.27	22.42	2,539,561	+0.03(+0.14%)
May 01, 2007	22.04	22.49	21.81	22.39	3,269,020	+0.34(+1.56%)
Apr 30, 2007	22.67	22.74	21.99	22.05	4,869,542	-0.63(-2.78%)
Apr 27, 2007	23.01	23.09	22.59	22.68	2,140,790	-0.39(-1.70%)
Apr 26, 2007	23.56	23.79	22.98	23.07	4,958,596	+0.40(+1.76%)
Apr 25, 2007	22.37	23.19	21.58	22.67	7,247,592	+1.88(+9.03%)
Apr 24, 2007	20.86	20.92	20.49	20.79	2,335,435	-0.08(-0.38%)
Apr 23, 2007	20.91	21.24	20.74	20.87	1,788,787	-0.02(-0.11%)
Apr 20, 2007	20.82	20.91	20.67	20.90	1,386,992	+0.22(+1.04%)
Apr 19, 2007	20.62	20.73	20.37	20.68	2,220,343	+0.08(+0.39%)
Apr 18, 2007	20.64	20.77	20.22	20.60	3,310,811	-0.16(-0.77%)
Apr 17, 2007	21.02	21.10	20.66	20.76	1,684,128	-0.31(-1.48%)
Apr 16, 2007	20.70	21.08	20.70	21.07	1,399,486	+0.33(+1.58%)
Apr 13, 2007	20.61	20.74	20.41	20.74	1,123,933	+0.18(+0.89%)
Apr 12, 2007	20.54	20.70	20.23	20.56	2,129,850	+0.02(+0.12%)
Apr 11, 2007	20.95	21.02	20.40	20.54	3,045,194	-0.43(-2.06%)
Apr 10, 2007	21.12	21.14	20.94	20.97	1,024,372	-0.15(-0.72%)
Apr 09, 2007	21.19	21.28	21.11	21.12	762,804	-0.09(-0.41%)
Apr 05, 2007	21.23	21.39	21.17	21.21	1,075,850	-0.02(-0.11%)
Apr 04, 2007	21.58	21.66	21.13	21.23	1,505,340	-0.42(-1.95%)
Apr 03, 2007	21.49	21.80	21.42	21.66	1,246,812	+0.26(+1.19%)

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.