Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	22.08	22.38	21.80	21.92	2,350,923	-0.10(-0.43%)
Jun 28, 2007	21.92	22.24	21.84	22.02	1,990,192	+0.09(+0.42%)
Jun 27, 2007	22.03	22.00	21.69	21.92	1,952,756	-0.11(-0.49%)
Jun 26, 2007	22.53	22.77	22.02	22.03	3,604,999	-0.02(-0.11%)
Jun 25, 2007	22.13	22.34	21.95	22.06	2,446,375	-0.07(-0.32%)
Jun 22, 2007	22.40	22.60	22.13	22.13	3,285,409	-0.39(-1.71%)
Jun 21, 2007	22.25	22.55	22.05	22.51	2,312,846	+0.27(+1.21%)
Jun 20, 2007	22.36	22.66	22.23	22.24	2,914,168	-0.11(-0.49%)
Jun 19, 2007	22.20	22.35	22.10	22.35	2,032,874	+0.10(+0.43%)
Jun 18, 2007	22.12	22.30	22.05	22.26	2,633,903	+0.23(+1.04%)
Jun 15, 2007	22.07	22.23	22.00	22.03	2,857,528	+0.01(+0.03%)
Jun 14, 2007	21.97	22.21	21.93	22.02	2,169,632	+0.05(+0.25%)
Jun 13, 2007	21.68	21.97	21.51	21.97	1,607,047	+0.32(+1.48%)
Jun 12, 2007	21.64	21.92	21.62	21.65	3,207,346	-0.04(-0.20%)
Jun 11, 2007	21.77	21.84	21.54	21.69	1,451,801	-0.08(-0.36%)
Jun 08, 2007	21.57	21.77	21.47	21.77	2,005,875	+0.20(+0.92%)
Jun 07, 2007	21.98	22.09	21.57	21.57	2,158,650	-0.54(-2.45%)
Jun 06, 2007	22.40	22.41	22.07	22.11	1,764,054	-0.30(-1.35%)
Jun 05, 2007	22.57	22.57	22.38	22.42	1,573,298	-0.16(-0.69%)
Jun 04, 2007	22.59	22.66	22.51	22.57	1,081,147	-0.03(-0.14%)
Jun 01, 2007	22.72	22.84	22.54	22.61	2,323,411	+0.06(+0.27%)
May 31, 2007	22.92	22.97	22.51	22.54	2,995,166	-0.27(-1.19%)
May 30, 2007	22.50	22.84	22.37	22.82	2,250,336	+0.16(+0.69%)
May 29, 2007	22.65	22.83	22.53	22.66	1,698,916	+0.14(+0.62%)
May 25, 2007	22.24	22.52	22.20	22.52	1,233,165	+0.37(+1.66%)
May 24, 2007	22.57	22.68	22.14	22.15	1,481,442	-0.41(-1.80%)
May 23, 2007	22.64	22.82	22.56	22.56	1,246,935	-0.03(-0.14%)
May 22, 2007	22.54	22.70	22.54	22.59	1,122,527	-0.06(-0.26%)
May 21, 2007	22.54	22.78	22.49	22.65	1,126,342	+0.05(+0.24%)
May 18, 2007	22.56	22.72	22.49	22.59	1,211,155	+0.07(+0.30%)
May 17, 2007	22.51	22.63	22.42	22.52	1,222,600	-0.05(-0.21%)
May 16, 2007	22.59	22.69	22.26	22.57	1,532,506	-0.02(-0.11%)
May 15, 2007	22.32	22.83	22.29	22.60	2,516,515	+0.34(+1.55%)
May 14, 2007	22.46	22.59	22.20	22.25	1,705,037	-0.20(-0.91%)
May 11, 2007	22.09	22.58	22.05	22.46	1,932,507	+0.43(+1.95%)
May 10, 2007	22.60	22.60	22.01	22.03	2,283,264	-0.57(-2.50%)
May 09, 2007	22.60	22.63	22.34	22.59	1,745,272	-0.00(-0.02%)
May 08, 2007	22.61	22.64	22.36	22.60	2,162,882	-0.03(-0.14%)
May 07, 2007	22.55	22.91	22.56	22.63	1,650,775	+0.07(+0.32%)
May 04, 2007	22.73	22.73	22.49	22.55	2,263,836	-0.18(-0.78%)
May 03, 2007	22.89	22.97	22.69	22.73	2,037,570	-0.16(-0.68%)
May 02, 2007	22.64	22.98	22.40	22.89	2,715,467	+0.23(+1.01%)
May 01, 2007	22.49	22.84	22.14	22.66	3,725,909	-0.41(-1.77%)
Apr 30, 2007	23.66	23.66	23.07	23.07	4,076,020	-0.59(-2.48%)
Apr 27, 2007	22.73	23.77	22.73	23.65	5,000,302	+0.94(+4.14%)
Apr 26, 2007	22.97	23.08	22.69	22.71	3,647,347	-0.39(-1.67%)
Apr 25, 2007	22.38	23.14	22.35	23.10	3,249,018	+0.66(+2.95%)
Apr 24, 2007	22.45	22.57	22.23	22.44	1,390,172	+0.09(+0.38%)
Apr 23, 2007	22.52	22.63	22.29	22.35	1,386,357	-0.18(-0.79%)
Apr 20, 2007	22.47	22.53	22.38	22.53	1,610,863	+0.23(+1.04%)
Apr 19, 2007	22.49	22.49	22.01	22.30	1,170,949	+0.01(+0.05%)
Apr 18, 2007	22.39	22.41	22.24	22.29	917,097	-0.16(-0.71%)
Apr 17, 2007	22.45	22.49	22.38	22.45	1,364,934	+0.00(+0.02%)
Apr 16, 2007	22.15	22.45	22.15	22.45	1,467,942	+0.31(+1.38%)
Apr 13, 2007	22.27	22.29	22.09	22.14	1,246,371	-0.11(-0.47%)
Apr 12, 2007	22.02	22.26	21.99	22.24	1,248,217	+0.23(+1.04%)
Apr 11, 2007	21.97	22.12	21.77	22.02	2,045,787	+0.11(+0.51%)
Apr 10, 2007	21.95	22.06	21.90	21.90	1,209,981	-0.25(-1.11%)
Apr 09, 2007	22.15	22.33	22.12	22.15	1,388,411	+0.08(+0.37%)
Apr 05, 2007	21.98	22.11	21.95	22.07	1,391,933	-0.04(-0.17%)
Apr 04, 2007	21.99	22.15	21.97	22.10	1,623,188	+0.06(+0.29%)
Apr 03, 2007	21.83	22.09	21.66	22.04	1,486,724	+0.28(+1.28%)

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.