Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	22.24	22.34	21.47	21.57	321,353	-0.57(-2.57%)
Jun 28, 2007	22.50	23.64	21.99	22.14	457,634	-0.31(-1.38%)
Jun 27, 2007	21.79	22.67	21.73	22.45	274,151	+0.46(+2.09%)
Jun 26, 2007	22.06	22.44	21.69	21.99	361,564	-0.04(-0.18%)
Jun 25, 2007	22.46	22.60	21.84	22.03	463,690	-0.35(-1.56%)
Jun 22, 2007	22.57	22.97	22.18	22.38	643,706	-0.29(-1.28%)
Jun 21, 2007	22.46	22.90	22.40	22.67	515,422	+0.07(+0.31%)
Jun 20, 2007	22.74	23.12	22.43	22.60	449,200	-0.16(-0.70%)
Jun 19, 2007	22.69	22.76	22.36	22.76	215,800	-0.03(-0.13%)
Jun 18, 2007	21.96	23.03	21.87	22.79	585,900	+0.84(+3.83%)
Jun 15, 2007	22.04	22.21	21.62	21.95	325,700	+0.11(+0.50%)
Jun 14, 2007	21.60	22.15	21.53	21.84	387,000	+0.32(+1.49%)
Jun 13, 2007	22.00	22.11	21.32	21.52	435,900	-0.32(-1.47%)
Jun 12, 2007	21.76	22.02	21.58	21.84	480,000	+0.04(+0.18%)
Jun 11, 2007	22.04	22.16	21.77	21.80	237,997	-0.26(-1.18%)
Jun 08, 2007	22.10	22.25	21.86	22.06	289,881	-0.05(-0.23%)
Jun 07, 2007	22.47	22.47	21.97	22.11	444,350	-0.40(-1.78%)
Jun 06, 2007	22.48	22.58	22.16	22.51	290,528	+0.06(+0.27%)
Jun 05, 2007	22.81	23.11	22.02	22.45	440,805	-0.38(-1.66%)
Jun 04, 2007	22.47	23.02	22.46	22.83	648,276	+0.35(+1.56%)
Jun 01, 2007	21.58	22.50	21.56	22.48	699,652	+1.09(+5.10%)
May 31, 2007	21.38	22.45	21.32	21.39	640,232	+0.12(+0.56%)
May 30, 2007	21.82	21.82	21.14	21.27	310,805	-0.64(-2.92%)
May 29, 2007	22.38	22.44	21.67	21.91	247,901	-0.41(-1.84%)
May 25, 2007	22.56	22.63	22.05	22.32	252,202	-0.17(-0.76%)
May 24, 2007	22.70	23.15	22.22	22.49	490,147	-0.14(-0.62%)
May 23, 2007	22.50	22.93	22.06	22.63	218,577	+0.25(+1.12%)
May 22, 2007	22.23	22.89	22.15	22.38	342,687	+0.28(+1.27%)
May 21, 2007	21.73	22.47	21.43	22.10	286,279	+0.30(+1.38%)
May 18, 2007	21.72	21.94	21.35	21.80	181,700	+0.18(+0.83%)
May 17, 2007	21.88	21.97	21.42	21.62	371,151	-0.33(-1.50%)
May 16, 2007	21.72	22.27	21.72	21.95	541,636	+0.25(+1.15%)
May 15, 2007	22.00	22.42	21.66	21.70	417,357	-0.41(-1.85%)
May 14, 2007	22.01	23.20	21.91	22.11	511,888	+0.11(+0.50%)
May 11, 2007	22.13	22.51	21.72	22.00	436,503	-0.28(-1.26%)
May 10, 2007	23.04	23.04	22.28	22.28	373,625	-0.86(-3.72%)
May 09, 2007	23.87	23.87	23.02	23.14	513,672	-0.79(-3.30%)
May 08, 2007	24.18	24.32	23.71	23.93	164,726	-0.29(-1.20%)
May 07, 2007	24.60	24.81	23.96	24.22	170,941	-0.25(-1.02%)
May 04, 2007	24.07	24.48	23.90	24.47	211,085	+0.27(+1.12%)
May 03, 2007	24.90	25.01	24.06	24.20	392,781	-0.68(-2.73%)
May 02, 2007	24.75	25.23	24.75	24.88	286,227	+0.15(+0.61%)
May 01, 2007	25.12	26.16	24.68	24.73	1,110,093	+0.53(+2.19%)
Apr 30, 2007	25.67	25.69	24.20	24.20	367,873	-1.48(-5.76%)
Apr 27, 2007	25.94	26.36	25.58	25.68	139,164	-0.27(-1.04%)
Apr 26, 2007	26.46	26.47	25.79	25.95	193,146	-0.54(-2.04%)
Apr 25, 2007	26.23	26.74	25.94	26.49	185,489	+0.42(+1.61%)
Apr 24, 2007	26.98	27.28	26.02	26.07	312,457	-0.84(-3.12%)
Apr 23, 2007	25.98	26.94	25.75	26.91	231,510	+0.97(+3.74%)
Apr 20, 2007	26.08	26.20	25.72	25.94	427,903	+0.15(+0.58%)
Apr 19, 2007	25.83	26.21	25.53	25.79	272,264	-0.07(-0.27%)
Apr 18, 2007	26.48	26.60	25.86	25.86	370,262	-0.70(-2.64%)
Apr 17, 2007	27.21	27.59	26.48	26.56	173,071	-0.68(-2.50%)
Apr 16, 2007	27.06	27.28	26.57	27.24	154,413	+0.27(+1.00%)
Apr 13, 2007	26.93	27.04	26.42	26.97	282,796	-0.02(-0.07%)
Apr 12, 2007	25.48	27.11	25.13	26.99	355,000	+1.38(+5.39%)
Apr 11, 2007	26.09	26.24	25.09	25.61	279,658	-0.42(-1.61%)
Apr 10, 2007	25.82	26.30	25.26	26.03	561,249	+1.27(+5.13%)
Apr 09, 2007	24.82	24.89	24.17	24.76	369,521	-0.03(-0.12%)
Apr 05, 2007	24.20	25.05	24.14	24.79	136,392	+0.49(+2.02%)
Apr 04, 2007	24.91	24.94	24.15	24.30	253,067	-0.54(-2.17%)
Apr 03, 2007	24.15	24.85	23.94	24.84	267,384	+0.74(+3.07%)

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.