Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	19.78	20.07	19.48	19.64	5,827,208	-0.03(-0.13%)
Jun 28, 2007	20.02	20.22	19.66	19.66	3,174,344	-0.35(-1.75%)
Jun 27, 2007	19.27	20.08	19.04	20.01	5,762,540	+0.55(+2.84%)
Jun 26, 2007	19.68	19.77	19.32	19.46	4,264,092	-0.13(-0.68%)
Jun 25, 2007	20.13	20.30	19.51	19.60	4,211,167	-0.61(-3.01%)
Jun 22, 2007	20.40	20.48	20.09	20.20	4,128,719	-0.20(-0.96%)
Jun 21, 2007	20.61	20.49	19.97	20.40	4,219,891	-0.21(-1.03%)
Jun 20, 2007	21.53	21.53	20.57	20.61	3,893,613	-0.75(-3.52%)
Jun 19, 2007	21.19	21.39	20.78	21.37	5,908,274	+0.04(+0.17%)
Jun 18, 2007	21.98	22.10	21.30	21.33	4,415,114	-0.62(-2.84%)
Jun 15, 2007	21.79	22.30	21.74	21.95	4,759,033	+0.14(+0.66%)
Jun 14, 2007	22.02	22.21	21.72	21.81	3,038,856	-0.26(-1.19%)
Jun 13, 2007	21.57	22.11	21.52	22.07	3,495,218	+0.63(+2.96%)
Jun 12, 2007	22.10	22.11	21.41	21.44	3,520,614	-0.67(-3.01%)
Jun 11, 2007	22.22	22.57	21.96	22.10	3,198,761	-0.74(-3.23%)
Jun 08, 2007	22.16	22.85	22.03	22.84	2,985,737	+0.57(+2.55%)
Jun 07, 2007	23.10	23.09	22.19	22.27	3,962,393	-0.82(-3.55%)
Jun 06, 2007	23.44	23.45	23.06	23.09	2,448,339	-0.34(-1.45%)
Jun 05, 2007	23.76	23.85	23.37	23.43	2,335,315	-0.51(-2.13%)
Jun 04, 2007	23.76	24.21	23.73	23.94	1,398,164	+0.04(+0.15%)
Jun 01, 2007	23.88	24.03	23.68	23.91	2,019,603	+0.03(+0.13%)
May 31, 2007	24.07	24.30	23.74	23.88	3,680,083	-0.20(-0.81%)
May 30, 2007	23.27	24.07	23.17	24.07	4,328,553	+0.96(+4.15%)
May 29, 2007	22.49	23.11	22.38	23.11	3,851,729	+0.82(+3.65%)
May 25, 2007	22.19	22.51	22.02	22.30	3,467,495	+0.21(+0.93%)
May 24, 2007	22.58	22.62	21.88	22.09	3,280,608	-0.53(-2.33%)
May 23, 2007	22.94	23.22	22.61	22.62	2,290,016	-0.32(-1.39%)
May 22, 2007	22.85	23.13	22.67	22.94	2,499,004	+0.20(+0.86%)
May 21, 2007	22.58	23.08	22.57	22.74	3,281,951	+0.17(+0.73%)
May 18, 2007	23.13	23.14	22.52	22.58	4,437,651	-0.51(-2.19%)
May 17, 2007	23.70	23.70	22.98	23.08	4,307,860	-0.59(-2.51%)
May 16, 2007	23.95	24.01	23.46	23.68	2,155,539	-0.27(-1.14%)
May 15, 2007	24.59	24.64	23.88	23.95	2,399,884	-0.52(-2.11%)
May 14, 2007	24.79	24.91	24.41	24.47	1,291,538	-0.26(-1.06%)
May 11, 2007	24.47	24.80	24.45	24.73	1,409,796	+0.28(+1.16%)
May 10, 2007	24.87	24.98	24.32	24.44	2,393,863	-0.57(-2.29%)
May 09, 2007	24.71	25.18	24.67	25.02	1,357,065	+0.31(+1.25%)
May 08, 2007	24.84	24.90	24.66	24.71	1,735,880	-0.28(-1.12%)
May 07, 2007	24.91	25.10	24.87	24.99	1,568,767	+0.08(+0.33%)
May 04, 2007	25.38	25.42	24.89	24.90	2,473,929	-0.31(-1.25%)
May 03, 2007	25.02	25.47	25.02	25.22	2,805,904	+0.41(+1.66%)
May 02, 2007	24.68	25.04	24.54	24.81	1,607,920	+0.15(+0.61%)
May 01, 2007	24.90	25.01	24.30	24.66	2,519,726	-0.14(-0.56%)
Apr 30, 2007	25.41	25.41	24.80	24.80	2,459,475	-0.54(-2.12%)
Apr 27, 2007	25.34	25.42	25.18	25.33	1,616,410	-0.04(-0.14%)
Apr 26, 2007	25.42	25.57	25.24	25.37	1,414,695	-0.11(-0.45%)
Apr 25, 2007	25.53	25.68	25.15	25.48	1,724,601	+0.10(+0.41%)
Apr 24, 2007	25.67	25.68	25.19	25.38	1,551,046	-0.18(-0.71%)
Apr 23, 2007	25.25	25.67	25.22	25.56	2,088,911	+0.37(+1.47%)
Apr 20, 2007	24.98	25.26	24.98	25.19	2,904,383	+0.21(+0.85%)
Apr 19, 2007	25.68	25.98	24.77	24.98	2,228,351	-0.03(-0.12%)
Apr 18, 2007	25.07	25.22	25.00	25.01	1,815,427	-0.23(-0.90%)
Apr 17, 2007	25.07	25.35	24.86	25.23	1,919,665	+0.24(+0.97%)
Apr 16, 2007	25.04	25.19	24.80	24.99	1,866,092	+0.00(+0.00%)
Apr 13, 2007	24.73	25.06	24.55	24.99	2,107,522	+0.31(+1.25%)
Apr 12, 2007	24.60	24.76	24.49	24.68	1,647,213	-0.13(-0.54%)
Apr 11, 2007	24.85	25.32	24.70	24.82	2,361,584	-0.49(-1.94%)
Apr 10, 2007	25.26	25.37	25.16	25.31	1,257,805	+0.15(+0.59%)
Apr 09, 2007	25.08	25.20	25.02	25.16	1,469,895	+0.04(+0.14%)
Apr 05, 2007	25.12	25.22	25.08	25.12	1,299,196	-0.07(-0.27%)
Apr 04, 2007	25.47	25.47	24.93	25.19	2,313,695	-0.28(-1.09%)
Apr 03, 2007	25.35	25.64	25.24	25.47	2,253,697	+0.22(+0.88%)

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.