Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	21.27	21.35	21.01	21.21	640,679	-0.01(-0.03%)
Jun 28, 2007	21.16	21.37	21.12	21.21	209,364	+0.18(+0.87%)
Jun 27, 2007	20.73	21.05	20.70	21.03	248,652	+0.22(+1.05%)
Jun 26, 2007	21.02	21.03	20.77	20.81	410,395	-0.02(-0.08%)
Jun 25, 2007	21.02	21.15	20.81	20.83	272,123	-0.15(-0.73%)
Jun 22, 2007	21.18	21.26	20.90	20.98	920,626	-0.24(-1.14%)
Jun 21, 2007	21.25	21.30	21.00	21.23	215,827	+0.10(+0.47%)
Jun 20, 2007	21.57	21.60	21.13	21.13	244,740	-0.03(-0.14%)
Jun 19, 2007	21.12	21.20	21.08	21.16	396,959	-0.11(-0.50%)
Jun 18, 2007	21.10	21.32	21.06	21.26	273,993	+0.26(+1.26%)
Jun 15, 2007	21.00	21.13	20.93	21.00	265,490	+0.24(+1.13%)
Jun 14, 2007	20.60	20.84	20.60	20.76	545,606	+0.19(+0.94%)
Jun 13, 2007	20.29	20.60	20.28	20.57	356,481	+0.51(+2.52%)
Jun 12, 2007	20.46	20.53	20.06	20.06	599,861	-0.76(-3.64%)
Jun 11, 2007	20.76	20.90	20.70	20.82	278,926	+0.01(+0.03%)
Jun 08, 2007	20.52	20.86	20.43	20.81	503,597	+0.42(+2.05%)
Jun 07, 2007	21.05	21.06	20.40	20.40	1,100,057	-0.80(-3.77%)
Jun 06, 2007	21.44	21.44	21.11	21.20	660,306	-0.44(-2.04%)
Jun 05, 2007	21.67	21.70	21.48	21.64	804,463	-0.07(-0.32%)
Jun 04, 2007	21.61	21.75	21.57	21.71	381,312	+0.03(+0.14%)
Jun 01, 2007	21.68	21.75	21.61	21.68	331,649	+0.15(+0.71%)
May 31, 2007	21.57	21.70	21.53	21.53	444,240	+0.13(+0.60%)
May 30, 2007	21.20	21.40	21.13	21.40	398,320	-0.08(-0.38%)
May 29, 2007	21.65	21.70	21.40	21.48	844,771	-0.22(-1.03%)
May 25, 2007	21.64	21.73	21.58	21.70	139,463	+0.13(+0.60%)
May 24, 2007	21.92	21.92	21.47	21.57	220,589	-0.15(-0.68%)
May 23, 2007	21.78	21.90	21.68	21.72	395,347	+0.26(+1.23%)
May 22, 2007	21.53	21.61	21.41	21.45	184,363	-0.03(-0.14%)
May 21, 2007	21.54	21.59	21.42	21.48	560,573	-0.13(-0.60%)
May 18, 2007	21.47	21.64	21.46	21.61	260,047	+0.12(+0.55%)
May 17, 2007	21.49	21.55	21.42	21.50	513,230	-0.11(-0.52%)
May 16, 2007	21.61	21.73	21.48	21.61	799,361	+0.14(+0.63%)
May 15, 2007	21.38	21.71	21.38	21.47	576,499	+0.09(+0.44%)
May 14, 2007	21.28	21.42	21.28	21.38	300,015	+0.15(+0.72%)
May 11, 2007	20.73	21.23	20.77	21.23	1,141,556	+0.72(+3.53%)
May 10, 2007	21.07	21.07	20.39	20.50	2,140,196	-0.69(-3.27%)
May 09, 2007	21.10	21.24	21.03	21.20	788,986	-0.12(-0.55%)
May 08, 2007	21.54	21.69	21.13	21.31	1,969,490	-0.67(-3.05%)
May 07, 2007	21.85	22.05	21.85	21.98	508,019	+0.20(+0.92%)
May 04, 2007	21.70	21.81	21.64	21.78	554,280	+0.19(+0.87%)
May 03, 2007	21.73	21.73	21.50	21.60	889,161	-0.30(-1.37%)
May 02, 2007	21.74	21.95	21.68	21.90	674,865	+0.10(+0.46%)
May 01, 2007	21.87	21.94	21.61	21.80	622,821	-0.01(-0.03%)
Apr 30, 2007	21.87	21.98	21.78	21.80	445,771	-0.06(-0.27%)
Apr 27, 2007	21.70	21.88	21.67	21.86	198,989	+0.15(+0.70%)
Apr 26, 2007	21.77	21.81	21.60	21.71	421,620	-0.09(-0.43%)
Apr 25, 2007	21.70	21.81	21.60	21.80	431,995	+0.35(+1.62%)
Apr 24, 2007	21.47	21.47	21.31	21.45	259,877	-0.02(-0.08%)
Apr 23, 2007	21.48	21.61	21.43	21.47	367,706	-0.15(-0.68%)
Apr 20, 2007	21.63	21.64	21.51	21.62	233,515	+0.25(+1.18%)
Apr 19, 2007	21.15	21.40	21.04	21.37	384,713	-0.06(-0.27%)
Apr 18, 2007	21.25	21.50	21.18	21.43	399,850	-0.02(-0.11%)
Apr 17, 2007	21.43	21.51	21.36	21.45	545,436	-0.02(-0.08%)
Apr 16, 2007	21.20	21.49	21.20	21.47	755,141	+0.46(+2.18%)
Apr 13, 2007	20.86	21.03	20.81	21.01	349,678	+0.12(+0.59%)
Apr 12, 2007	20.56	20.90	20.49	20.88	1,038,489	+0.29(+1.40%)
Apr 11, 2007	20.87	20.87	20.51	20.60	478,256	-0.22(-1.03%)
Apr 10, 2007	20.66	20.81	20.58	20.81	578,771	+0.32(+1.54%)
Apr 09, 2007	20.58	20.60	20.43	20.50	413,286	+0.00(+0.00%)
Apr 05, 2007	20.44	20.56	20.40	20.50	1,065,531	+0.19(+0.93%)
Apr 04, 2007	20.16	20.31	20.13	20.31	315,152	+0.09(+0.44%)
Apr 03, 2007	20.02	20.24	20.02	20.22	810,246	+0.32(+1.60%)

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.