Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	22.24	22.27	21.96	22.13	6,867,273	-0.03(-0.14%)
Jun 28, 2007	22.22	22.37	22.13	22.16	4,993,105	-0.26(-1.16%)
Jun 27, 2007	21.80	22.54	21.74	22.42	9,456,085	+0.53(+2.42%)
Jun 26, 2007	22.12	22.20	21.61	21.89	11,257,481	-0.16(-0.73%)
Jun 25, 2007	22.50	22.69	21.97	22.05	8,840,473	-0.45(-2.00%)
Jun 22, 2007	22.98	23.05	22.40	22.50	10,420,250	-0.61(-2.64%)
Jun 21, 2007	22.48	23.17	22.46	23.11	6,325,388	+0.58(+2.57%)
Jun 20, 2007	22.49	22.73	22.32	22.53	6,037,000	+0.14(+0.63%)
Jun 19, 2007	22.69	22.70	22.26	22.39	11,375,700	-0.49(-2.14%)
Jun 18, 2007	22.87	23.00	22.70	22.88	3,565,100	-0.08(-0.35%)
Jun 15, 2007	22.91	22.98	22.62	22.96	8,605,600	+0.32(+1.41%)
Jun 14, 2007	22.54	22.77	22.50	22.64	5,583,000	+0.15(+0.67%)
Jun 13, 2007	22.17	22.55	22.07	22.49	4,488,800	+0.38(+1.72%)
Jun 12, 2007	22.16	22.41	21.97	22.11	4,882,200	-0.26(-1.16%)
Jun 11, 2007	22.41	22.80	22.34	22.37	3,411,997	-0.09(-0.40%)
Jun 08, 2007	22.14	22.52	22.10	22.46	6,351,847	+0.32(+1.45%)
Jun 07, 2007	22.45	22.69	22.05	22.14	6,316,010	-0.47(-2.08%)
Jun 06, 2007	23.04	23.21	22.51	22.61	6,574,037	-0.32(-1.40%)
Jun 05, 2007	22.76	23.00	22.61	22.93	6,031,549	+0.13(+0.57%)
Jun 04, 2007	22.59	23.07	22.56	22.80	4,117,358	+0.07(+0.31%)
Jun 01, 2007	22.81	23.19	22.67	22.73	5,622,186	-0.08(-0.35%)
May 31, 2007	22.63	22.95	22.55	22.81	5,426,251	+0.25(+1.11%)
May 30, 2007	22.41	22.58	22.18	22.56	4,848,106	+0.09(+0.40%)
May 29, 2007	22.32	22.59	22.10	22.47	5,063,063	+0.16(+0.72%)
May 25, 2007	22.44	22.58	22.06	22.31	5,601,524	-0.14(-0.62%)
May 24, 2007	22.96	23.01	22.33	22.45	5,984,859	-0.45(-1.97%)
May 23, 2007	22.87	23.03	22.62	22.90	6,909,899	-0.20(-0.87%)
May 22, 2007	22.98	23.30	22.87	23.10	4,885,792	+0.17(+0.74%)
May 21, 2007	22.85	23.29	22.79	22.93	5,144,754	+0.08(+0.35%)
May 18, 2007	22.87	23.05	22.47	22.85	7,743,809	+0.03(+0.13%)
May 17, 2007	23.06	23.09	22.57	22.82	6,914,931	-0.32(-1.38%)
May 16, 2007	23.15	23.19	22.68	23.14	4,419,574	+0.21(+0.92%)
May 15, 2007	23.23	23.34	22.68	22.93	8,826,648	-0.33(-1.42%)
May 14, 2007	23.68	23.75	23.02	23.26	5,862,673	-0.28(-1.19%)
May 11, 2007	23.21	23.66	23.15	23.54	3,558,305	+0.31(+1.33%)
May 10, 2007	23.84	23.90	23.20	23.23	7,557,392	-0.81(-3.37%)
May 09, 2007	23.45	24.09	23.25	24.04	9,407,795	+0.52(+2.21%)
May 08, 2007	23.27	23.60	23.21	23.52	4,918,455	+0.15(+0.64%)
May 07, 2007	23.40	23.62	23.35	23.37	2,783,480	-0.12(-0.51%)
May 04, 2007	23.52	23.63	23.25	23.49	5,245,872	+0.02(+0.09%)
May 03, 2007	23.37	23.62	23.22	23.47	5,865,623	+0.05(+0.21%)
May 02, 2007	22.75	23.66	22.75	23.42	11,393,231	+0.61(+2.67%)
May 01, 2007	22.48	22.95	22.45	22.81	6,520,689	+0.27(+1.20%)
Apr 30, 2007	23.05	23.08	22.54	22.54	6,102,821	-0.28(-1.23%)
Apr 27, 2007	23.00	23.13	22.66	22.82	5,149,630	-0.27(-1.17%)
Apr 26, 2007	23.03	23.20	22.81	23.09	5,200,165	-0.02(-0.09%)
Apr 25, 2007	22.70	23.11	22.68	23.11	9,716,362	+0.15(+0.65%)
Apr 24, 2007	22.34	23.19	22.23	22.96	18,428,506	+1.64(+7.69%)
Apr 23, 2007	21.03	21.49	20.98	21.32	11,752,300	+0.21(+0.99%)
Apr 20, 2007	21.44	21.51	20.86	21.11	7,333,270	+0.04(+0.19%)
Apr 19, 2007	20.60	21.28	20.55	21.07	8,495,184	+0.34(+1.64%)
Apr 18, 2007	20.05	21.00	20.03	20.73	7,815,296	+0.59(+2.93%)
Apr 17, 2007	20.13	20.25	20.04	20.14	3,763,732	+0.05(+0.25%)
Apr 16, 2007	20.05	20.17	19.84	20.09	5,959,015	-0.08(-0.40%)
Apr 13, 2007	20.10	20.20	19.86	20.17	5,505,319	+0.00(+0.00%)
Apr 12, 2007	20.00	20.20	19.86	20.17	10,253,005	+0.21(+1.05%)
Apr 11, 2007	20.26	20.41	19.90	19.96	6,922,105	-0.41(-2.01%)
Apr 10, 2007	20.17	20.37	20.16	20.37	3,150,807	+0.16(+0.79%)
Apr 09, 2007	20.39	20.47	20.03	20.21	3,026,877	-0.24(-1.17%)
Apr 05, 2007	20.07	20.46	20.07	20.45	4,611,858	+0.33(+1.64%)
Apr 04, 2007	20.27	20.29	20.06	20.12	4,751,035	-0.08(-0.40%)
Apr 03, 2007	20.19	20.46	20.04	20.20	3,758,599	+0.22(+1.10%)

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.