Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	22.58	22.67	22.33	22.49	191,731	-0.11(-0.47%)
Jun 28, 2007	22.63	22.67	22.51	22.59	259,020	-0.06(-0.25%)
Jun 27, 2007	22.46	22.70	22.41	22.65	350,123	+0.07(+0.29%)
Jun 26, 2007	22.79	22.85	22.49	22.58	132,135	-0.02(-0.11%)
Jun 25, 2007	22.66	22.84	22.47	22.61	313,853	-0.26(-1.15%)
Jun 22, 2007	23.02	23.07	22.72	22.87	223,849	-0.30(-1.31%)
Jun 21, 2007	23.02	23.17	22.97	23.17	185,503	+0.05(+0.21%)
Jun 20, 2007	23.29	23.36	23.02	23.12	191,609	+0.02(+0.11%)
Jun 19, 2007	22.90	23.16	22.87	23.10	195,394	+0.04(+0.18%)
Jun 18, 2007	23.16	23.27	22.86	23.06	146,424	-0.32(-1.37%)
Jun 15, 2007	23.17	23.46	23.12	23.38	242,289	+0.49(+2.15%)
Jun 14, 2007	22.71	22.93	22.57	22.89	186,968	+0.23(+1.01%)
Jun 13, 2007	22.43	22.68	22.36	22.66	334,858	+0.54(+2.44%)
Jun 12, 2007	22.31	22.35	21.91	22.12	225,559	-0.17(-0.77%)
Jun 11, 2007	22.26	22.35	22.07	22.29	316,661	-0.56(-2.44%)
Jun 08, 2007	22.64	22.87	22.52	22.85	344,139	+0.11(+0.47%)
Jun 07, 2007	23.24	23.35	22.74	22.74	238,015	-0.50(-2.15%)
Jun 06, 2007	23.39	23.39	23.21	23.24	156,804	-0.36(-1.53%)
Jun 05, 2007	23.65	23.74	23.53	23.60	148,744	-0.14(-0.59%)
Jun 04, 2007	23.75	23.86	23.71	23.74	147,889	-0.09(-0.38%)
Jun 01, 2007	23.80	23.89	23.69	23.83	184,892	+0.08(+0.34%)
May 31, 2007	23.75	23.89	23.71	23.75	138,608	-0.17(-0.72%)
May 30, 2007	23.66	23.92	23.64	23.92	183,060	-0.03(-0.14%)
May 29, 2007	24.06	24.10	23.87	23.95	94,644	+0.09(+0.38%)
May 25, 2007	23.75	24.28	23.74	23.86	170,726	+0.02(+0.07%)
May 24, 2007	24.07	24.08	23.76	23.84	125,296	-0.38(-1.56%)
May 23, 2007	24.34	24.43	24.19	24.22	131,525	+0.31(+1.30%)
May 22, 2007	23.89	24.09	23.87	23.91	114,428	+0.07(+0.28%)
May 21, 2007	23.76	23.95	23.70	23.84	178,786	+0.20(+0.83%)
May 18, 2007	23.34	23.66	23.34	23.65	163,032	+0.25(+1.05%)
May 17, 2007	23.37	23.46	23.28	23.40	148,988	-0.03(-0.14%)
May 16, 2007	23.55	23.55	23.28	23.44	168,650	-0.05(-0.21%)
May 15, 2007	23.47	23.71	23.39	23.48	140,562	+0.13(+0.56%)
May 14, 2007	23.34	23.47	23.28	23.35	136,776	-0.07(-0.31%)
May 11, 2007	23.21	23.43	23.18	23.43	213,591	+0.58(+2.54%)
May 10, 2007	23.27	23.27	22.71	22.85	319,592	-0.37(-1.59%)
May 09, 2007	23.22	23.27	22.91	23.21	300,053	-0.32(-1.36%)
May 08, 2007	23.21	23.53	23.10	23.53	268,628	-0.11(-0.48%)
May 07, 2007	23.71	23.76	23.52	23.65	134,944	-0.12(-0.52%)
May 04, 2007	23.66	23.77	23.54	23.77	188,556	+0.05(+0.21%)
May 03, 2007	23.79	23.79	23.48	23.72	351,222	-0.37(-1.53%)
May 02, 2007	24.11	24.16	23.94	24.09	456,454	-0.42(-1.70%)
May 01, 2007	24.54	24.66	24.33	24.51	246,808	-0.02(-0.07%)
Apr 30, 2007	25.01	25.01	24.52	24.52	474,321	-0.86(-3.39%)
Apr 27, 2007	25.34	25.52	25.29	25.38	226,902	+0.17(+0.68%)
Apr 26, 2007	24.89	25.34	24.86	25.21	350,123	+0.25(+1.02%)
Apr 25, 2007	24.76	24.97	24.74	24.96	190,998	+0.34(+1.36%)
Apr 24, 2007	24.61	24.73	24.52	24.62	493,372	-0.26(-1.05%)
Apr 23, 2007	24.97	25.04	24.81	24.89	275,506	-1.68(-6.32%)
Apr 20, 2007	26.35	26.56	26.34	26.56	227,635	+0.36(+1.38%)
Apr 19, 2007	26.22	26.39	25.88	26.20	218,964	+0.06(+0.22%)
Apr 18, 2007	26.11	26.31	25.91	26.15	171,947	+0.00(+0.00%)
Apr 17, 2007	26.00	26.40	25.94	26.15	173,168	+0.15(+0.57%)
Apr 16, 2007	26.56	26.60	25.56	26.00	774,618	-0.63(-2.37%)
Apr 13, 2007	26.34	26.69	26.30	26.63	151,553	+0.60(+2.30%)
Apr 12, 2007	25.97	26.07	25.70	26.03	166,207	+0.08(+0.32%)
Apr 11, 2007	26.11	26.20	25.84	25.95	178,908	-0.51(-1.92%)
Apr 10, 2007	26.47	26.56	26.25	26.46	320,936	-0.12(-0.46%)
Apr 09, 2007	26.66	26.69	26.48	26.58	98,308	-0.06(-0.22%)
Apr 05, 2007	26.33	26.74	25.46	26.64	217,743	+0.13(+0.49%)
Apr 04, 2007	26.65	26.71	25.30	26.51	1,066,245	+0.57(+2.21%)
Apr 03, 2007	26.03	26.10	25.77	25.93	354,275	+0.29(+1.12%)

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.