Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	25.14	25.49	24.63	25.13	77,100	-0.18(-0.71%)
May 30, 2007	25.01	25.33	24.33	25.31	96,200	+0.15(+0.60%)
May 29, 2007	24.65	25.16	24.40	25.16	100,300	+0.76(+3.11%)
May 25, 2007	24.05	24.47	24.01	24.40	55,700	+0.40(+1.67%)
May 24, 2007	24.20	24.50	23.66	24.00	123,000	-0.26(-1.07%)
May 23, 2007	24.75	24.78	24.23	24.26	123,800	-0.49(-1.98%)
May 22, 2007	24.62	24.82	24.35	24.75	78,600	+0.05(+0.20%)
May 21, 2007	24.24	24.74	24.19	24.70	90,000	+0.39(+1.60%)
May 18, 2007	23.22	24.45	23.20	24.31	112,000	+1.09(+4.69%)
May 17, 2007	23.44	23.53	23.08	23.22	46,600	-0.33(-1.40%)
May 16, 2007	23.16	23.72	23.02	23.55	47,000	+0.29(+1.25%)
May 15, 2007	23.30	23.69	23.01	23.26	64,300	-0.07(-0.30%)
May 14, 2007	23.40	23.50	22.93	23.33	207,871	-0.02(-0.09%)
May 11, 2007	23.02	23.50	23.02	23.35	75,500	+0.33(+1.43%)
May 10, 2007	23.50	23.55	23.01	23.02	75,500	-0.59(-2.50%)
May 09, 2007	23.60	24.00	23.30	23.61	74,700	+0.04(+0.17%)
May 08, 2007	22.55	23.64	22.50	23.57	212,900	+0.93(+4.11%)
May 07, 2007	22.14	22.99	22.14	22.64	116,300	+0.45(+2.03%)
May 04, 2007	22.68	23.00	22.16	22.19	169,300	-0.12(-0.54%)
May 03, 2007	20.60	22.78	20.15	22.31	288,300	+1.68(+8.14%)
May 02, 2007	20.29	20.68	20.28	20.63	78,900	+0.40(+1.98%)
May 01, 2007	20.19	20.33	20.02	20.23	30,600	+0.10(+0.50%)
Apr 30, 2007	20.12	20.35	20.11	20.13	76,800	-0.02(-0.10%)
Apr 27, 2007	20.65	20.81	20.00	20.15	359,000	-0.53(-2.56%)
Apr 26, 2007	20.94	20.94	20.41	20.68	41,500	-0.30(-1.43%)
Apr 25, 2007	20.97	21.30	20.87	20.98	33,800	+0.08(+0.38%)
Apr 24, 2007	20.93	21.14	20.78	20.90	51,700	-0.03(-0.14%)
Apr 23, 2007	21.10	21.46	20.85	20.93	20,300	-0.23(-1.09%)
Apr 20, 2007	20.65	21.21	20.65	21.16	39,100	+0.54(+2.62%)
Apr 19, 2007	21.23	21.23	20.61	20.62	41,800	-0.68(-3.19%)
Apr 18, 2007	21.20	21.63	21.20	21.30	21,500	-0.01(-0.05%)
Apr 17, 2007	21.37	21.50	21.18	21.31	16,000	-0.12(-0.56%)
Apr 16, 2007	21.14	21.53	21.05	21.43	36,700	+0.36(+1.71%)
Apr 13, 2007	20.75	21.76	20.67	21.07	23,400	+0.27(+1.30%)
Apr 12, 2007	20.81	21.04	20.66	20.80	28,400	-0.06(-0.29%)
Apr 11, 2007	21.27	21.37	20.70	20.86	89,000	-0.49(-2.30%)
Apr 10, 2007	21.23	21.50	21.04	21.35	23,000	+0.12(+0.57%)
Apr 09, 2007	21.50	21.56	21.20	21.23	117,700	-0.36(-1.67%)
Apr 05, 2007	21.71	21.71	21.37	21.59	20,300	-0.08(-0.37%)
Apr 04, 2007	21.98	21.98	21.57	21.67	34,500	-0.16(-0.73%)
Apr 03, 2007	21.80	22.00	21.76	21.83	61,100	+0.08(+0.37%)
Apr 02, 2007	21.73	21.75	21.51	21.75	41,900	+0.11(+0.51%)
Mar 30, 2007	21.51	21.65	21.10	21.64	84,300	+0.18(+0.84%)
Mar 29, 2007	21.32	21.52	21.00	21.46	38,400	+0.36(+1.71%)
Mar 28, 2007	21.30	21.47	21.07	21.10	141,800	-0.39(-1.81%)
Mar 27, 2007	21.75	21.85	21.25	21.49	30,600	-0.40(-1.83%)
Mar 26, 2007	21.75	21.97	21.55	21.89	81,300	+0.09(+0.41%)
Mar 23, 2007	21.63	21.91	21.63	21.80	27,000	+0.11(+0.51%)
Mar 22, 2007	21.64	22.00	21.42	21.69	57,600	+0.03(+0.14%)
Mar 21, 2007	21.27	21.81	21.25	21.66	105,300	+0.46(+2.17%)
Mar 20, 2007	20.92	21.28	20.80	21.20	39,200	+0.23(+1.10%)
Mar 19, 2007	21.09	21.20	20.81	20.97	203,600	-0.03(-0.14%)
Mar 16, 2007	21.25	21.39	20.91	21.00	109,200	-0.24(-1.13%)
Mar 15, 2007	21.09	21.26	20.91	21.24	39,600	+0.23(+1.09%)
Mar 14, 2007	20.40	21.04	20.23	21.01	59,400	+0.56(+2.74%)
Mar 13, 2007	21.24	21.14	20.38	20.45	57,300	-0.79(-3.72%)
Mar 12, 2007	21.08	21.42	20.96	21.24	40,200	+0.13(+0.62%)
Mar 09, 2007	21.00	21.38	20.89	21.11	48,200	+0.30(+1.44%)
Mar 08, 2007	19.95	21.05	19.95	20.81	53,300	+0.01(+0.05%)
Mar 07, 2007	20.84	21.00	20.57	20.80	64,700	-0.08(-0.38%)
Mar 06, 2007	20.60	20.90	20.08	20.88	58,800	+0.42(+2.05%)
Mar 05, 2007	19.92	21.13	19.92	20.46	60,200	-0.36(-1.73%)
Mar 02, 2007	21.30	21.30	20.82	20.82	78,800	-0.47(-2.21%)

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.