Commerce Bancshares (NQ: CBSH )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	20.42	20.53	20.18	20.45	1,049,348	+0.01(+0.07%)
May 29, 2008	20.49	20.66	20.40	20.43	1,927,381	-0.08(-0.41%)
May 28, 2008	20.78	20.88	20.48	20.52	3,425,638	+0.68(+3.45%)
May 27, 2008	19.56	19.95	19.56	19.83	568,712	+0.23(+1.16%)
May 26, 2008	19.84	19.84	19.51	19.60	286,284	+0.00(+0.00%)
May 23, 2008	19.84	19.84	19.51	19.60	286,284	-0.26(-1.29%)
May 22, 2008	19.83	20.02	19.71	19.86	311,001	+0.01(+0.05%)
May 21, 2008	19.90	20.10	19.76	19.85	404,663	-0.06(-0.30%)
May 20, 2008	20.02	20.13	19.91	19.91	276,711	-0.20(-0.97%)
May 19, 2008	20.19	20.45	20.02	20.11	241,765	-0.16(-0.80%)
May 16, 2008	20.66	20.79	20.14	20.27	166,134	-0.41(-2.00%)
May 15, 2008	20.62	20.72	20.28	20.68	280,410	+0.03(+0.16%)
May 14, 2008	20.56	20.68	20.49	20.65	264,260	+0.07(+0.36%)
May 13, 2008	20.60	20.60	20.28	20.58	315,830	-0.02(-0.09%)
May 12, 2008	19.90	20.60	19.90	20.59	439,739	+0.77(+3.90%)
May 09, 2008	20.00	20.17	19.78	19.82	316,783	-0.28(-1.39%)
May 08, 2008	20.18	20.27	19.95	20.10	343,165	+0.00(+0.02%)
May 07, 2008	20.65	20.74	20.08	20.10	464,228	-0.50(-2.42%)
May 06, 2008	20.65	20.74	20.14	20.59	378,842	-0.14(-0.70%)
May 05, 2008	20.73	20.83	20.56	20.74	463,588	+0.00(+0.00%)
May 02, 2008	20.95	21.26	20.66	20.74	355,717	-0.21(-1.00%)
May 01, 2008	20.19	21.03	20.19	20.95	380,649	+0.70(+3.45%)
Apr 30, 2008	20.32	20.40	20.11	20.25	342,656	-0.09(-0.43%)
Apr 29, 2008	20.53	20.61	20.21	20.34	222,156	-0.27(-1.33%)
Apr 28, 2008	20.44	20.72	20.19	20.61	277,671	+0.25(+1.21%)
Apr 25, 2008	20.37	20.45	19.96	20.37	284,335	+0.00(+0.02%)
Apr 24, 2008	19.60	20.46	19.59	20.36	632,504	+0.82(+4.22%)
Apr 23, 2008	19.76	19.77	19.43	19.54	473,803	-0.24(-1.20%)
Apr 22, 2008	19.35	20.01	19.35	19.77	420,360	+0.06(+0.28%)
Apr 21, 2008	19.91	19.92	19.66	19.72	305,884	-0.23(-1.14%)
Apr 18, 2008	20.30	20.37	19.93	19.95	429,980	-0.16(-0.81%)
Apr 17, 2008	19.65	20.18	19.60	20.11	575,758	+0.28(+1.41%)
Apr 16, 2008	19.23	19.84	19.23	19.83	582,325	+0.58(+3.02%)
Apr 15, 2008	18.85	19.30	18.70	19.25	466,016	+0.63(+3.37%)
Apr 14, 2008	19.03	19.03	18.46	18.62	496,524	-0.33(-1.72%)
Apr 11, 2008	18.94	19.34	18.94	18.95	400,300	-0.28(-1.48%)
Apr 10, 2008	19.26	19.52	18.74	19.23	537,950	+0.07(+0.39%)
Apr 09, 2008	19.41	19.49	19.14	19.16	471,223	-0.26(-1.32%)
Apr 08, 2008	19.65	19.68	19.34	19.41	361,530	-0.29(-1.49%)
Apr 07, 2008	19.66	19.96	19.53	19.70	342,358	+0.10(+0.50%)
Apr 04, 2008	20.03	20.03	19.58	19.61	339,380	-0.34(-1.68%)
Apr 03, 2008	20.07	20.22	19.80	19.94	497,076	-0.20(-1.02%)
Apr 02, 2008	20.14	20.52	19.79	20.15	832,592	-0.12(-0.57%)
Apr 01, 2008	19.47	20.27	19.47	20.26	1,333,911	+0.70(+3.57%)
Mar 31, 2008	19.53	19.72	19.34	19.57	500,771	+0.19(+0.99%)
Mar 28, 2008	19.81	19.85	19.28	19.37	612,827	-0.21(-1.07%)
Mar 27, 2008	19.91	20.16	19.53	19.58	539,823	-0.29(-1.48%)
Mar 26, 2008	20.17	20.29	19.87	19.88	682,239	-0.54(-2.67%)
Mar 25, 2008	20.48	20.60	20.25	20.42	757,084	-0.07(-0.34%)
Mar 24, 2008	20.25	20.95	20.07	20.49	908,775	+0.01(+0.05%)
Mar 21, 2008	19.87	20.48	19.77	20.48	1,185,313	+0.00(+0.00%)
Mar 20, 2008	19.87	20.48	19.77	20.48	1,185,313	+0.71(+3.58%)
Mar 19, 2008	20.07	20.44	19.76	19.77	930,794	-0.29(-1.44%)
Mar 18, 2008	19.64	20.08	19.44	20.06	681,162	+0.58(+2.96%)
Mar 17, 2008	18.75	19.70	18.75	19.49	727,187	-0.06(-0.29%)
Mar 14, 2008	19.84	19.96	19.37	19.54	969,268	-0.16(-0.80%)
Mar 13, 2008	19.57	19.79	18.96	19.70	842,519	+0.31(+1.58%)
Mar 12, 2008	19.76	20.25	19.39	19.39	1,013,976	-0.37(-1.86%)
Mar 11, 2008	18.72	19.76	18.66	19.76	877,296	+1.25(+6.74%)
Mar 10, 2008	18.91	18.91	18.49	18.51	594,969	-0.27(-1.46%)
Mar 07, 2008	18.42	18.93	18.29	18.79	491,923	+0.36(+1.97%)
Mar 06, 2008	18.84	18.93	18.42	18.42	491,918	-0.47(-2.46%)
Mar 05, 2008	19.21	19.46	18.86	18.89	352,353	-0.27(-1.38%)
Mar 04, 2008	18.89	19.19	18.57	19.16	773,655	+0.04(+0.19%)
Mar 03, 2008	19.44	19.51	19.02	19.12	447,520	-0.27(-1.39%)
Feb 29, 2008	19.74	19.81	19.28	19.39	640,837	-0.45(-2.28%)
Feb 28, 2008	20.05	20.12	19.74	19.84	535,277	-0.41(-2.05%)
Feb 27, 2008	20.01	20.35	19.91	20.25	376,428	+0.14(+0.72%)
Feb 26, 2008	20.01	20.33	19.95	20.11	421,151	-0.07(-0.35%)
Feb 25, 2008	20.00	20.20	19.66	20.18	464,544	+0.13(+0.63%)
Feb 22, 2008	19.63	20.06	19.33	20.05	543,198	+0.36(+1.84%)
Feb 21, 2008	20.15	20.16	19.67	19.69	308,399	-0.41(-2.06%)
Feb 20, 2008	19.66	20.25	19.66	20.11	421,402	+0.29(+1.46%)
Feb 19, 2008	20.15	20.22	19.74	19.82	490,060	-0.21(-1.07%)
Feb 18, 2008	20.79	20.79	19.93	20.03	906,079	+0.00(+0.00%)
Feb 15, 2008	20.79	20.79	19.93	20.03	906,079	-0.07(-0.37%)
Feb 14, 2008	20.44	20.44	20.06	20.11	752,456	-0.21(-1.05%)
Feb 13, 2008	20.24	20.38	20.10	20.32	497,239	+0.16(+0.79%)
Feb 12, 2008	20.36	20.58	19.93	20.16	394,876	+0.20(+1.03%)
Feb 11, 2008	20.23	20.27	19.95	19.96	432,195	-0.31(-1.52%)
Feb 08, 2008	20.10	20.48	19.94	20.26	554,306	+0.05(+0.25%)
Feb 07, 2008	19.95	20.33	19.78	20.21	522,016	+0.29(+1.45%)
Feb 06, 2008	20.19	20.38	19.82	19.92	448,987	-0.10(-0.49%)
Feb 05, 2008	20.32	20.71	19.98	20.02	491,645	-0.61(-2.96%)
Feb 04, 2008	21.17	21.17	20.61	20.63	451,698	-0.53(-2.51%)
Feb 01, 2008	20.83	21.23	20.58	21.16	750,149	+0.49(+2.36%)
Jan 31, 2008	20.08	20.81	19.58	20.67	805,647	+0.43(+2.12%)
Jan 30, 2008	20.46	20.94	20.07	20.25	687,259	-0.14(-0.71%)
Jan 29, 2008	20.17	20.41	19.73	20.39	352,340	+0.25(+1.25%)
Jan 28, 2008	19.64	20.20	19.36	20.14	570,351	+0.49(+2.49%)
Jan 25, 2008	20.25	20.41	19.56	19.65	562,379	-0.42(-2.11%)
Jan 24, 2008	20.19	20.25	19.57	20.07	948,921	-0.06(-0.28%)
Jan 23, 2008	18.45	20.17	18.44	20.13	1,190,192	+1.47(+7.88%)
Jan 22, 2008	17.87	19.14	17.69	18.66	1,376,054	+0.38(+2.09%)
Jan 21, 2008	18.35	18.60	17.90	18.28	1,132,197	+0.00(+0.00%)
Jan 18, 2008	18.35	18.60	17.90	18.28	1,132,197	+0.01(+0.05%)
Jan 17, 2008	18.82	18.87	18.21	18.27	978,969	-0.63(-3.35%)
Jan 16, 2008	18.92	19.33	18.84	18.90	1,315,626	-0.07(-0.39%)
Jan 15, 2008	19.16	19.33	18.74	18.97	1,036,616	-0.08(-0.44%)
Jan 14, 2008	19.50	19.50	18.78	19.06	510,625	-0.18(-0.94%)
Jan 11, 2008	19.11	19.53	18.76	19.24	507,697	+0.10(+0.54%)
Jan 10, 2008	18.84	19.43	18.65	19.14	995,680	+0.04(+0.22%)
Jan 09, 2008	19.29	19.55	18.62	19.10	1,074,222	-0.17(-0.89%)
Jan 08, 2008	20.04	20.17	19.27	19.27	764,286	-0.68(-3.38%)
Jan 07, 2008	19.70	20.18	19.53	19.94	845,256	+0.28(+1.44%)
Jan 04, 2008	19.94	19.97	19.42	19.66	658,067	-0.43(-2.13%)
Jan 03, 2008	20.46	20.70	20.09	20.09	549,889	-0.44(-2.13%)
Jan 02, 2008	20.93	20.98	20.37	20.52	524,515	-0.36(-1.72%)
Jan 01, 2008	20.63	21.07	20.63	20.88	433,838	+0.00(+0.00%)
Dec 31, 2007	20.63	21.07	20.63	20.88	433,838	+0.12(+0.58%)
Dec 28, 2007	20.95	21.10	20.72	20.76	439,997	+0.05(+0.22%)
Dec 27, 2007	21.06	21.06	20.72	20.72	452,441	-0.35(-1.68%)
Dec 26, 2007	21.14	21.17	20.85	21.07	354,366	-0.01(-0.04%)
Dec 24, 2007	20.98	21.23	20.90	21.08	226,785	+0.09(+0.42%)
Dec 21, 2007	20.56	20.99	20.25	20.99	541,479	+0.67(+3.32%)
Dec 20, 2007	20.27	20.37	19.95	20.31	345,262	+0.12(+0.60%)
Dec 19, 2007	20.18	20.35	19.99	20.19	421,709	-0.02(-0.12%)
Dec 18, 2007	19.93	20.26	19.84	20.22	954,025	+0.30(+1.50%)
Dec 17, 2007	20.11	20.27	19.92	19.92	309,920	-0.20(-0.99%)
Dec 14, 2007	20.43	20.64	20.11	20.12	302,489	-0.39(-1.88%)
Dec 13, 2007	20.10	20.53	19.76	20.51	881,760	+0.27(+1.31%)
Dec 12, 2007	20.72	21.15	20.00	20.24	606,829	-0.33(-1.58%)
Dec 11, 2007	21.51	21.51	20.53	20.57	516,897	-0.95(-4.43%)
Dec 10, 2007	21.32	21.56	21.25	21.52	491,983	+0.41(+1.96%)
Dec 07, 2007	21.34	21.46	21.08	21.11	451,126	-0.27(-1.26%)
Dec 06, 2007	20.89	21.41	20.79	21.38	527,355	+0.38(+1.82%)
Dec 05, 2007	21.01	21.04	20.69	20.99	481,270	+0.21(+1.03%)
Dec 04, 2007	20.72	20.98	20.62	20.78	306,356	-0.17(-0.80%)
Dec 03, 2007	21.06	21.33	20.89	20.95	324,394	-0.15(-0.73%)
Nov 30, 2007	20.87	21.36	20.86	21.10	542,789	+0.39(+1.87%)
Nov 29, 2007	20.82	20.89	20.43	20.72	654,035	-0.23(-1.09%)
Nov 28, 2007	20.40	20.94	20.40	20.94	713,364	+0.72(+3.54%)
Nov 27, 2007	19.78	20.38	19.78	20.23	718,700	+0.42(+2.13%)
Nov 26, 2007	20.50	20.51	19.80	19.80	397,956	-0.63(-3.06%)
Nov 23, 2007	19.99	20.64	19.99	20.43	226,608	+0.39(+1.95%)
Nov 21, 2007	19.74	20.38	19.74	20.04	301,653	+0.08(+0.40%)
Nov 20, 2007	20.09	20.34	19.56	19.96	350,566	-0.06(-0.31%)
Nov 19, 2007	20.49	20.50	19.92	20.02	308,470	-0.49(-2.38%)
Nov 16, 2007	20.47	20.61	20.11	20.51	401,975	+0.08(+0.37%)
Nov 15, 2007	20.90	20.99	20.35	20.43	283,852	-0.54(-2.56%)
Nov 14, 2007	21.41	21.49	20.91	20.97	481,257	-0.41(-1.91%)
Nov 13, 2007	20.66	21.38	20.66	21.38	687,881	+0.71(+3.45%)
Nov 12, 2007	20.75	21.06	20.62	20.66	435,719	-0.16(-0.75%)
Nov 09, 2007	20.27	20.99	19.95	20.82	474,493	+0.39(+1.93%)
Nov 08, 2007	19.62	20.44	19.62	20.42	602,529	+0.81(+4.11%)
Nov 07, 2007	20.05	20.09	19.60	19.62	416,607	-0.74(-3.62%)
Nov 06, 2007	19.99	20.36	19.73	20.35	479,396	+0.46(+2.32%)
Nov 05, 2007	19.91	20.05	19.64	19.89	480,856	-0.11(-0.55%)
Nov 02, 2007	20.44	20.44	19.53	20.00	915,174	-0.39(-1.91%)
Nov 01, 2007	20.79	20.80	20.33	20.39	478,138	-0.52(-2.48%)
Oct 31, 2007	20.87	21.06	20.63	20.91	254,701	+0.08(+0.38%)
Oct 30, 2007	20.84	21.02	20.49	20.83	319,793	-0.04(-0.19%)
Oct 29, 2007	20.81	21.09	20.71	20.87	424,285	+0.01(+0.06%)
Oct 26, 2007	20.39	20.86	20.33	20.86	606,158	+0.62(+3.04%)
Oct 25, 2007	20.07	20.59	19.96	20.24	492,296	+0.06(+0.31%)
Oct 24, 2007	20.00	20.20	19.67	20.18	357,795	+0.02(+0.11%)
Oct 23, 2007	20.11	20.20	19.99	20.16	182,804	+0.12(+0.62%)
Oct 22, 2007	19.94	20.25	19.82	20.03	392,021	+0.04(+0.20%)
Oct 19, 2007	19.97	20.15	19.83	19.99	288,781	-0.06(-0.29%)
Oct 18, 2007	20.07	20.14	19.69	20.05	509,921	-0.14(-0.70%)
Oct 17, 2007	20.36	20.46	20.02	20.19	693,770	-0.15(-0.74%)
Oct 16, 2007	20.38	20.66	20.19	20.34	607,514	-0.18(-0.89%)
Oct 15, 2007	20.58	20.63	20.31	20.53	442,871	-0.06(-0.30%)
Oct 12, 2007	20.91	20.94	20.55	20.59	284,565	-0.35(-1.67%)
Oct 11, 2007	20.99	21.14	20.82	20.94	227,812	-0.10(-0.48%)
Oct 10, 2007	20.89	21.11	20.66	21.04	544,217	-0.01(-0.06%)
Oct 09, 2007	21.01	21.08	20.85	21.05	159,862	+0.04(+0.17%)
Oct 08, 2007	21.15	21.24	21.01	21.02	265,223	-0.18(-0.86%)
Oct 05, 2007	20.99	21.26	20.89	21.20	247,885	+0.23(+1.12%)
Oct 04, 2007	20.89	21.15	20.89	20.97	259,253	+0.05(+0.25%)
Oct 03, 2007	20.85	21.11	20.82	20.91	387,100	-0.04(-0.19%)
Oct 02, 2007	20.66	20.99	20.66	20.95	235,249	+0.24(+1.16%)
Oct 01, 2007	20.34	20.80	20.22	20.71	263,281	+0.37(+1.81%)
Sep 28, 2007	20.32	20.35	20.03	20.34	236,992	-0.01(-0.04%)
Sep 27, 2007	20.43	20.44	20.21	20.35	103,357	+0.04(+0.20%)
Sep 26, 2007	20.27	20.46	20.12	20.31	203,725	+0.17(+0.84%)
Sep 25, 2007	20.33	20.43	20.13	20.15	129,890	-0.21(-1.02%)
Sep 24, 2007	20.53	20.81	20.28	20.35	318,787	-0.20(-0.97%)
Sep 21, 2007	20.70	20.78	20.55	20.55	270,077	-0.11(-0.52%)
Sep 20, 2007	20.89	20.98	20.28	20.66	319,414	-0.36(-1.71%)
Sep 19, 2007	21.03	21.35	20.95	21.02	284,802	-0.05(-0.25%)
Sep 18, 2007	20.33	21.07	20.23	21.07	336,195	+0.78(+3.82%)
Sep 17, 2007	20.39	20.45	20.22	20.30	165,089	-0.16(-0.76%)
Sep 14, 2007	20.05	20.62	20.05	20.45	196,642	+0.25(+1.25%)
Sep 13, 2007	20.23	20.26	19.98	20.20	142,670	+0.06(+0.29%)
Sep 12, 2007	20.22	20.32	20.07	20.14	254,663	-0.06(-0.31%)
Sep 11, 2007	20.07	20.36	20.07	20.20	279,774	-0.02(-0.11%)
Sep 10, 2007	20.34	20.44	20.02	20.23	341,194	-0.12(-0.61%)
Sep 07, 2007	20.39	20.48	20.21	20.35	205,574	-0.24(-1.16%)
Sep 06, 2007	20.39	20.59	20.22	20.59	230,747	+0.31(+1.51%)
Sep 05, 2007	20.66	20.66	20.15	20.28	337,912	-0.48(-2.33%)
Sep 04, 2007	20.76	20.83	20.61	20.77	217,669	+0.06(+0.30%)
Aug 31, 2007	20.58	20.94	20.49	20.70	370,526	+0.22(+1.06%)
Aug 30, 2007	20.53	20.78	20.17	20.49	175,419	-0.22(-1.07%)
Aug 29, 2007	20.46	20.76	20.33	20.71	231,245	+0.36(+1.76%)
Aug 28, 2007	20.55	20.62	20.30	20.35	247,535	-0.37(-1.80%)
Aug 27, 2007	20.97	21.11	20.71	20.72	158,193	-0.33(-1.58%)
Aug 24, 2007	21.05	21.05	20.54	21.05	177,912	+0.06(+0.30%)
Aug 23, 2007	21.37	21.46	20.92	20.99	268,566	-0.38(-1.76%)
Aug 22, 2007	21.24	21.37	20.97	21.37	432,146	+0.34(+1.62%)
Aug 21, 2007	20.64	21.24	20.63	21.03	280,972	+0.30(+1.45%)
Aug 20, 2007	21.15	21.17	20.52	20.73	368,965	-0.45(-2.11%)
Aug 17, 2007	20.87	21.32	20.78	21.17	866,404	+0.31(+1.51%)
Aug 16, 2007	20.00	20.94	19.96	20.86	886,296	+0.79(+3.96%)
Aug 15, 2007	19.86	20.34	19.72	20.07	427,227	+0.13(+0.67%)
Aug 14, 2007	20.01	20.15	19.67	19.93	675,333	-0.12(-0.62%)
Aug 13, 2007	19.71	20.14	19.68	20.06	685,185	+0.42(+2.15%)
Aug 10, 2007	19.78	19.97	19.28	19.64	752,986	-0.33(-1.64%)
Aug 09, 2007	20.44	20.68	19.81	19.96	988,289	-0.66(-3.18%)
Aug 08, 2007	20.21	21.03	20.21	20.62	862,721	+0.39(+1.93%)
Aug 07, 2007	19.91	20.44	19.81	20.23	906,019	+0.21(+1.06%)
Aug 06, 2007	19.44	20.03	19.19	20.02	460,321	+0.74(+3.82%)
Aug 03, 2007	19.33	19.90	19.28	19.28	474,359	-0.53(-2.66%)
Aug 02, 2007	19.77	20.08	19.76	19.81	343,253	+0.01(+0.07%)
Aug 01, 2007	19.64	19.82	19.34	19.80	435,620	+0.09(+0.45%)
Jul 31, 2007	20.04	20.15	19.70	19.71	474,294	-0.21(-1.07%)
Jul 30, 2007	19.82	20.04	19.51	19.92	411,036	+0.13(+0.65%)
Jul 27, 2007	19.69	20.02	19.57	19.79	512,068	+0.04(+0.20%)
Jul 26, 2007	19.96	19.96	19.54	19.75	543,031	-0.32(-1.61%)
Jul 25, 2007	19.94	20.21	19.90	20.07	352,941	+0.19(+0.94%)
Jul 24, 2007	20.21	20.24	19.80	19.89	435,518	-0.39(-1.92%)
Jul 23, 2007	20.27	20.37	20.23	20.28	310,741	+0.00(+0.02%)
Jul 20, 2007	20.43	20.44	20.15	20.27	363,159	-0.16(-0.80%)
Jul 19, 2007	20.52	20.63	20.32	20.44	334,138	-0.05(-0.26%)
Jul 18, 2007	20.74	20.80	20.29	20.49	435,178	-0.31(-1.47%)
Jul 17, 2007	20.85	20.91	20.80	20.80	470,340	-0.10(-0.49%)
Jul 16, 2007	20.23	21.01	20.23	20.90	1,308,432	+0.66(+3.29%)
Jul 13, 2007	20.17	20.31	20.01	20.23	282,591	+0.08(+0.40%)
Jul 12, 2007	19.70	20.23	19.68	20.15	585,411	+0.46(+2.32%)
Jul 11, 2007	19.63	19.76	19.54	19.70	213,462	+0.00(+0.00%)
Jul 10, 2007	19.99	20.00	19.67	19.70	348,134	-0.31(-1.55%)
Jul 09, 2007	20.07	20.15	19.99	20.01	270,334	-0.12(-0.57%)
Jul 06, 2007	20.11	20.19	20.04	20.12	205,055	+0.04(+0.22%)
Jul 05, 2007	20.24	20.31	20.03	20.08	233,807	-0.20(-1.01%)
Jul 03, 2007	20.24	20.34	20.19	20.28	144,624	+0.07(+0.33%)
Jul 02, 2007	20.15	20.27	20.06	20.22	287,267	+0.13(+0.66%)
Jun 29, 2007	20.05	20.15	19.80	20.08	554,496	+0.07(+0.35%)
Jun 28, 2007	20.29	20.29	20.01	20.01	553,443	-0.23(-1.12%)
Jun 27, 2007	20.13	20.26	20.00	20.24	466,212	+0.11(+0.53%)
Jun 26, 2007	20.01	20.24	19.93	20.13	251,694	+0.19(+0.96%)
Jun 25, 2007	19.99	20.19	19.90	19.94	241,591	-0.05(-0.27%)
Jun 22, 2007	20.34	20.34	19.99	19.99	773,453	-0.28(-1.40%)
Jun 21, 2007	20.39	20.44	20.23	20.28	279,508	-0.11(-0.52%)
Jun 20, 2007	20.62	20.66	20.35	20.38	343,526	-0.22(-1.05%)
Jun 19, 2007	20.57	20.70	20.53	20.60	277,212	-0.01(-0.06%)
Jun 18, 2007	20.61	20.69	20.58	20.62	264,129	-0.02(-0.09%)
Jun 15, 2007	20.62	20.75	20.61	20.63	278,565	+0.07(+0.32%)
Jun 14, 2007	20.71	20.75	20.55	20.57	269,768	-0.14(-0.68%)
Jun 13, 2007	20.50	20.71	20.43	20.71	241,348	+0.32(+1.57%)
Jun 12, 2007	20.58	20.64	20.38	20.39	295,482	-0.24(-1.14%)
Jun 11, 2007	20.39	20.69	20.39	20.62	149,489	+0.12(+0.61%)
Jun 08, 2007	20.31	20.56	20.31	20.50	249,538	+0.20(+0.96%)
Jun 07, 2007	20.65	20.65	20.22	20.31	285,677	-0.31(-1.53%)
Jun 06, 2007	20.70	20.70	20.54	20.62	168,021	-0.13(-0.62%)
Jun 05, 2007	20.97	20.97	20.72	20.75	224,467	-0.31(-1.49%)
Jun 04, 2007	21.05	21.08	20.98	21.06	171,878	+0.03(+0.15%)

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.