Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	25.20	25.32	24.62	24.69	75,363	-0.43(-1.72%)
Jun 28, 2007	25.23	25.28	24.83	25.12	46,777	-0.16(-0.62%)
Jun 27, 2007	24.45	25.36	24.12	25.28	123,902	+0.76(+3.11%)
Jun 26, 2007	24.50	24.97	24.15	24.51	91,645	+0.22(+0.91%)
Jun 25, 2007	23.95	25.11	23.94	24.29	114,959	+0.27(+1.11%)
Jun 22, 2007	24.97	25.05	23.91	24.03	293,702	-0.96(-3.83%)
Jun 21, 2007	25.58	25.58	24.97	24.98	83,848	-0.58(-2.27%)
Jun 20, 2007	25.88	26.37	25.36	25.56	56,550	-0.29(-1.14%)
Jun 19, 2007	25.87	26.13	25.47	25.86	59,595	-0.04(-0.14%)
Jun 18, 2007	26.13	26.32	25.89	25.89	38,171	-0.06(-0.25%)
Jun 15, 2007	25.72	26.22	25.35	25.96	156,600	+0.71(+2.80%)
Jun 14, 2007	25.51	25.66	25.20	25.25	47,415	-0.17(-0.69%)
Jun 13, 2007	25.23	25.58	25.07	25.43	38,062	+0.24(+0.95%)
Jun 12, 2007	25.46	25.46	24.98	25.19	61,226	-0.40(-1.58%)
Jun 11, 2007	25.61	25.71	25.38	25.59	33,361	-0.09(-0.36%)
Jun 08, 2007	25.61	25.74	25.38	25.68	51,537	+0.15(+0.58%)
Jun 07, 2007	25.16	25.76	25.16	25.54	89,399	+0.22(+0.87%)
Jun 06, 2007	25.29	25.45	24.86	25.31	57,104	-0.02(-0.07%)
Jun 05, 2007	26.07	26.07	25.04	25.33	53,495	-0.76(-2.92%)
Jun 04, 2007	25.88	26.12	25.59	26.10	61,156	+0.18(+0.71%)
Jun 01, 2007	25.28	25.97	25.11	25.91	71,034	+0.80(+3.19%)
May 31, 2007	25.21	25.41	24.95	25.11	92,740	-0.07(-0.29%)
May 30, 2007	25.77	25.77	25.14	25.19	99,388	-0.67(-2.60%)
May 29, 2007	25.84	25.89	25.54	25.86	68,164	+0.07(+0.29%)
May 25, 2007	25.78	25.88	25.56	25.78	64,818	+0.04(+0.14%)
May 24, 2007	25.73	25.89	25.54	25.75	85,569	+0.05(+0.18%)
May 23, 2007	25.88	25.98	25.53	25.70	79,247	-0.06(-0.25%)
May 22, 2007	25.60	25.92	25.49	25.77	79,917	+0.25(+0.97%)
May 21, 2007	25.46	25.61	25.39	25.52	63,805	+0.27(+1.06%)
May 18, 2007	25.03	25.55	24.76	25.25	74,522	+0.32(+1.29%)
May 17, 2007	25.04	25.32	24.68	24.93	38,293	-0.22(-0.88%)
May 16, 2007	24.65	25.16	24.65	25.15	41,055	+0.63(+2.55%)
May 15, 2007	25.31	25.56	24.44	24.52	61,159	-0.79(-3.12%)
May 14, 2007	25.24	25.32	24.77	25.31	88,229	+0.16(+0.62%)
May 11, 2007	24.98	25.30	24.86	25.16	48,812	+0.35(+1.41%)
May 10, 2007	25.36	25.36	24.81	24.81	44,841	-0.70(-2.74%)
May 09, 2007	25.62	25.88	25.17	25.51	59,141	-0.22(-0.86%)
May 08, 2007	25.38	25.93	24.91	25.73	92,698	+0.20(+0.79%)
May 07, 2007	24.76	25.56	24.76	25.53	49,004	+0.74(+2.97%)
May 04, 2007	24.79	25.06	24.65	24.79	77,965	-0.07(-0.30%)
May 03, 2007	25.49	25.54	24.80	24.86	121,741	-0.59(-2.31%)
May 02, 2007	24.82	25.76	24.82	25.45	136,759	+0.70(+2.82%)
May 01, 2007	24.61	25.07	24.60	24.75	113,761	+0.23(+0.94%)
Apr 30, 2007	25.67	26.19	24.51	24.52	122,685	-1.09(-4.24%)
Apr 27, 2007	26.07	26.35	25.61	25.61	88,976	-0.70(-2.66%)
Apr 26, 2007	25.06	26.60	24.59	26.31	216,487	+1.61(+6.52%)
Apr 25, 2007	24.20	24.90	24.20	24.70	101,080	+0.44(+1.82%)
Apr 24, 2007	24.23	24.40	23.27	24.26	58,352	+0.01(+0.04%)
Apr 23, 2007	23.70	24.37	23.70	24.25	63,918	+0.50(+2.09%)
Apr 20, 2007	23.84	24.14	23.41	23.75	74,173	+0.27(+1.14%)
Apr 19, 2007	23.03	23.93	22.73	23.48	148,066	+0.29(+1.27%)
Apr 18, 2007	23.38	23.52	23.07	23.19	49,020	-0.23(-0.98%)
Apr 17, 2007	23.67	23.67	23.14	23.42	75,162	-0.18(-0.78%)
Apr 16, 2007	23.33	23.61	23.22	23.60	46,041	+0.39(+1.66%)
Apr 13, 2007	23.19	23.33	22.96	23.22	55,434	-0.03(-0.12%)
Apr 12, 2007	22.93	23.62	22.68	23.25	82,884	+0.21(+0.92%)
Apr 11, 2007	23.21	23.46	22.70	23.03	75,587	-0.12(-0.52%)
Apr 10, 2007	23.95	24.09	23.12	23.15	86,527	-0.72(-3.00%)
Apr 09, 2007	23.74	23.99	23.65	23.87	101,697	+0.20(+0.85%)
Apr 05, 2007	23.67	23.83	23.53	23.67	34,997	+0.04(+0.16%)
Apr 04, 2007	24.03	24.04	23.42	23.63	62,837	-0.45(-1.87%)
Apr 03, 2007	23.82	24.42	23.71	24.08	87,338	+0.31(+1.32%)

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.