Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	23.44	23.72	23.22	23.42	209,101	+0.25(+1.08%)
Jun 28, 2007	22.88	23.48	22.85	23.17	200,796	+0.34(+1.51%)
Jun 27, 2007	22.41	22.91	22.18	22.83	118,774	+0.20(+0.88%)
Jun 26, 2007	22.67	22.81	22.35	22.63	204,855	+0.03(+0.11%)
Jun 25, 2007	22.44	23.11	22.44	22.60	266,832	-0.40(-1.72%)
Jun 22, 2007	23.28	23.40	22.78	23.00	379,292	-0.37(-1.59%)
Jun 21, 2007	23.32	23.61	23.19	23.37	203,317	-0.07(-0.29%)
Jun 20, 2007	23.82	23.98	23.40	23.44	185,364	-0.36(-1.52%)
Jun 19, 2007	23.92	23.92	23.48	23.80	171,444	-0.23(-0.97%)
Jun 18, 2007	24.07	24.24	23.95	24.04	152,884	-0.01(-0.04%)
Jun 15, 2007	24.41	24.41	23.97	24.04	248,466	+0.51(+2.16%)
Jun 14, 2007	23.10	23.66	23.10	23.54	296,141	+0.41(+1.75%)
Jun 13, 2007	23.29	23.42	22.95	23.13	208,563	-0.11(-0.48%)
Jun 12, 2007	23.44	23.66	23.05	23.24	163,904	-0.28(-1.17%)
Jun 11, 2007	23.84	23.84	23.39	23.52	168,452	-0.47(-1.94%)
Jun 08, 2007	23.37	24.09	23.32	23.98	105,822	+0.53(+2.24%)
Jun 07, 2007	23.91	24.04	23.36	23.46	227,653	-0.49(-2.05%)
Jun 06, 2007	24.14	24.44	23.92	23.95	206,367	-0.30(-1.24%)
Jun 05, 2007	24.41	24.65	24.10	24.25	190,396	-0.21(-0.85%)
Jun 04, 2007	24.14	24.57	24.14	24.46	193,381	+0.05(+0.21%)
Jun 01, 2007	23.67	24.74	23.67	24.41	455,709	+0.48(+2.02%)
May 31, 2007	24.03	24.56	23.66	23.92	359,455	-0.12(-0.50%)
May 30, 2007	23.85	24.37	23.60	24.04	459,714	+0.00(+0.00%)
May 29, 2007	23.88	24.63	23.63	24.04	428,496	+0.16(+0.69%)
May 25, 2007	23.89	24.34	23.59	23.88	411,697	+0.19(+0.80%)
May 24, 2007	24.40	24.66	23.50	23.69	224,353	-0.75(-3.07%)
May 23, 2007	24.18	25.09	24.18	24.44	282,646	-0.05(-0.21%)
May 22, 2007	24.22	24.73	24.16	24.49	221,572	+0.03(+0.11%)
May 21, 2007	24.21	24.50	23.79	24.47	292,177	-0.03(-0.11%)
May 18, 2007	24.13	24.49	23.79	24.49	179,764	+0.47(+1.97%)
May 17, 2007	24.40	24.49	23.73	24.02	168,317	-0.38(-1.56%)
May 16, 2007	24.17	24.43	23.71	24.40	196,760	+0.28(+1.18%)
May 15, 2007	24.51	25.16	24.08	24.11	199,020	-0.47(-1.89%)
May 14, 2007	25.22	25.25	24.47	24.58	250,897	-0.60(-2.40%)
May 11, 2007	24.87	25.35	24.84	25.18	94,495	+0.46(+1.85%)
May 10, 2007	25.61	25.61	24.72	24.72	277,205	-0.89(-3.47%)
May 09, 2007	25.04	25.79	25.00	25.61	429,033	+0.52(+2.06%)
May 08, 2007	24.94	25.25	24.79	25.10	377,883	+0.18(+0.73%)
May 07, 2007	24.27	24.98	24.27	24.91	532,957	+0.51(+2.08%)
May 04, 2007	23.54	24.45	23.54	24.41	468,924	+0.83(+3.51%)
May 03, 2007	23.92	24.13	23.23	23.58	377,768	-0.49(-2.04%)
May 02, 2007	23.46	24.07	23.41	24.07	412,719	+0.68(+2.91%)
May 01, 2007	23.40	23.88	23.28	23.39	607,761	+0.03(+0.15%)
Apr 30, 2007	25.19	25.35	23.16	23.35	1,160,151	-2.30(-8.97%)
Apr 27, 2007	25.86	26.02	25.61	25.66	227,045	-0.19(-0.73%)
Apr 26, 2007	25.01	26.00	25.00	25.85	489,914	+0.78(+3.13%)
Apr 25, 2007	25.05	25.51	24.70	25.06	766,903	+0.01(+0.03%)
Apr 24, 2007	27.38	27.57	23.17	25.05	3,106,708	-6.05(-19.46%)
Apr 23, 2007	31.09	31.40	30.87	31.10	223,819	+0.06(+0.19%)
Apr 20, 2007	30.60	31.11	30.19	31.04	374,897	+0.78(+2.59%)
Apr 19, 2007	30.02	30.67	29.82	30.26	142,349	+0.03(+0.11%)
Apr 18, 2007	30.42	30.46	29.90	30.22	213,864	-0.28(-0.90%)
Apr 17, 2007	30.89	30.96	30.17	30.50	200,552	-0.03(-0.08%)
Apr 16, 2007	30.18	30.96	30.18	30.53	186,966	+0.36(+1.20%)
Apr 13, 2007	29.71	30.16	29.57	30.16	153,345	+0.50(+1.69%)
Apr 12, 2007	29.36	29.69	29.15	29.66	95,283	+0.17(+0.58%)
Apr 11, 2007	29.43	29.73	29.14	29.49	315,757	-0.02(-0.06%)
Apr 10, 2007	29.47	29.73	29.34	29.51	293,101	+0.13(+0.44%)
Apr 09, 2007	29.47	29.82	29.14	29.38	145,658	-0.20(-0.67%)
Apr 05, 2007	29.17	29.66	29.15	29.58	97,958	+0.35(+1.21%)
Apr 04, 2007	29.03	29.60	28.89	29.22	158,953	+0.13(+0.44%)
Apr 03, 2007	29.14	29.18	28.88	29.10	179,568	-0.02(-0.06%)

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.