Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	20.85	21.02	20.70	20.92	480,672	+0.01(+0.05%)
Jun 28, 2007	20.79	20.98	20.73	20.91	740,500	+0.12(+0.58%)
Jun 27, 2007	20.39	20.79	20.30	20.79	331,600	+0.32(+1.56%)
Jun 26, 2007	20.58	20.58	20.31	20.47	1,239,200	-0.13(-0.63%)
Jun 25, 2007	20.89	23.59	20.37	20.60	903,500	+0.11(+0.54%)
Jun 22, 2007	20.75	20.75	20.49	20.49	408,400	-0.20(-0.97%)
Jun 21, 2007	20.58	20.70	20.49	20.69	763,200	-0.04(-0.19%)
Jun 20, 2007	20.94	21.24	20.50	20.73	1,515,800	-0.22(-1.05%)
Jun 19, 2007	20.73	20.95	20.64	20.95	1,508,300	+0.26(+1.26%)
Jun 18, 2007	20.77	20.93	20.62	20.69	1,314,900	-0.08(-0.39%)
Jun 15, 2007	20.60	20.77	20.60	20.77	1,571,100	+0.22(+1.07%)
Jun 14, 2007	20.30	20.55	20.30	20.55	524,000	+0.36(+1.78%)
Jun 13, 2007	20.00	20.20	19.91	20.19	602,500	+0.12(+0.60%)
Jun 12, 2007	20.11	20.14	19.85	20.07	708,800	-0.06(-0.30%)
Jun 11, 2007	20.10	20.23	19.96	20.13	508,900	-0.02(-0.10%)
Jun 08, 2007	19.71	20.15	19.67	20.15	577,040	+0.23(+1.15%)
Jun 07, 2007	20.12	20.19	19.74	19.92	532,800	-0.41(-2.02%)
Jun 06, 2007	20.35	20.35	20.12	20.33	521,700	-0.19(-0.93%)
Jun 05, 2007	20.57	20.63	20.41	20.52	466,500	-0.18(-0.87%)
Jun 04, 2007	20.65	20.70	20.42	20.70	624,400	+0.01(+0.05%)
Jun 01, 2007	20.52	20.69	20.49	20.69	474,000	+0.20(+0.98%)
May 31, 2007	20.30	20.49	20.35	20.49	1,406,600	+0.19(+0.94%)
May 30, 2007	20.08	20.30	19.97	20.30	467,900	+0.06(+0.30%)
May 29, 2007	20.00	20.24	20.00	20.24	853,700	+0.30(+1.50%)
May 25, 2007	19.70	20.03	19.70	19.94	467,400	+0.11(+0.55%)
May 24, 2007	20.01	20.15	19.63	19.83	522,400	-0.17(-0.85%)
May 23, 2007	20.17	20.20	19.91	20.00	636,321	-0.14(-0.70%)
May 22, 2007	19.99	20.14	19.90	20.14	856,624	+0.21(+1.05%)
May 21, 2007	19.77	19.94	19.55	19.93	958,600	+0.19(+0.96%)
May 18, 2007	19.62	19.74	19.45	19.74	475,100	+0.19(+0.97%)
May 17, 2007	19.25	19.60	19.25	19.55	481,800	+0.17(+0.88%)
May 16, 2007	19.47	19.49	19.33	19.38	510,100	-0.11(-0.56%)
May 15, 2007	19.52	19.63	19.30	19.49	412,000	-0.08(-0.41%)
May 14, 2007	19.58	19.65	19.36	19.57	545,500	-0.03(-0.15%)
May 11, 2007	19.32	19.60	19.32	19.60	299,100	+0.16(+0.82%)
May 10, 2007	19.54	19.54	19.26	19.44	277,500	-0.24(-1.22%)
May 09, 2007	19.43	19.68	19.42	19.68	553,252	+0.18(+0.92%)
May 08, 2007	19.50	19.50	19.27	19.50	292,400	-0.14(-0.71%)
May 07, 2007	19.50	19.64	19.46	19.64	427,083	+0.10(+0.51%)
May 04, 2007	19.36	19.54	19.35	19.54	246,200	+0.06(+0.31%)
May 03, 2007	19.47	19.49	19.32	19.48	285,055	+0.04(+0.21%)
May 02, 2007	19.19	19.44	19.19	19.44	409,646	+0.25(+1.30%)
May 01, 2007	19.25	19.25	19.05	19.19	336,163	-0.27(-1.39%)
Apr 30, 2007	19.59	19.59	19.17	19.46	306,954	-0.04(-0.21%)
Apr 27, 2007	19.49	19.57	19.35	19.50	264,000	-0.11(-0.56%)
Apr 26, 2007	19.30	19.61	19.30	19.61	523,209	+0.12(+0.62%)
Apr 25, 2007	19.47	19.49	19.32	19.49	848,316	+0.01(+0.05%)
Apr 24, 2007	19.45	19.48	19.26	19.48	510,429	-0.01(-0.05%)
Apr 23, 2007	19.44	19.52	19.31	19.49	553,060	+0.10(+0.52%)
Apr 20, 2007	19.42	19.44	19.29	19.39	465,345	+0.15(+0.78%)
Apr 19, 2007	19.11	19.25	19.02	19.24	400,300	-0.03(-0.16%)
Apr 18, 2007	19.43	19.43	19.06	19.27	374,980	+0.03(+0.16%)
Apr 17, 2007	19.30	19.31	19.17	19.24	472,200	-0.02(-0.10%)
Apr 16, 2007	19.13	19.27	19.13	19.26	563,100	+0.26(+1.37%)
Apr 13, 2007	18.97	19.00	18.92	19.00	362,825	+0.08(+0.42%)
Apr 12, 2007	18.78	18.95	18.63	18.92	272,700	+0.11(+0.58%)
Apr 11, 2007	18.97	18.97	18.69	18.81	320,700	-0.11(-0.58%)
Apr 10, 2007	19.00	19.00	18.85	18.92	350,100	-0.03(-0.16%)
Apr 09, 2007	18.77	18.98	18.77	18.95	376,200	+0.10(+0.53%)
Apr 05, 2007	18.80	18.92	18.79	18.85	317,300	-0.05(-0.26%)
Apr 04, 2007	18.95	18.97	18.84	18.90	483,800	+0.00(+0.00%)
Apr 03, 2007	18.84	18.99	18.84	18.90	564,700	+0.16(+0.85%)

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.