Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	29.82	30.40	29.74	30.18	194,500	+0.49(+1.65%)
Jun 28, 2007	30.05	30.59	29.62	29.69	184,600	-0.40(-1.33%)
Jun 27, 2007	29.45	30.17	29.01	30.09	210,600	+0.39(+1.31%)
Jun 26, 2007	29.75	29.94	29.06	29.70	174,000	+0.04(+0.13%)
Jun 25, 2007	29.00	29.83	28.92	29.66	165,400	+0.64(+2.21%)
Jun 22, 2007	29.73	29.95	29.02	29.02	272,500	-0.84(-2.81%)
Jun 21, 2007	30.13	30.45	29.48	29.86	171,200	-0.21(-0.70%)
Jun 20, 2007	30.00	30.69	29.73	30.07	169,200	+0.01(+0.03%)
Jun 19, 2007	29.55	30.14	29.10	30.06	157,700	+0.70(+2.38%)
Jun 18, 2007	29.31	29.92	29.18	29.36	171,500	+0.24(+0.82%)
Jun 15, 2007	29.90	29.90	28.53	29.12	265,500	+0.13(+0.45%)
Jun 14, 2007	27.86	29.36	27.86	28.99	167,300	+0.75(+2.66%)
Jun 13, 2007	27.20	28.52	27.20	28.24	231,600	+1.23(+4.55%)
Jun 12, 2007	27.59	27.94	26.94	27.01	154,600	-0.52(-1.89%)
Jun 11, 2007	27.90	28.50	27.30	27.53	166,500	-0.37(-1.33%)
Jun 08, 2007	27.02	28.42	26.85	27.90	99,800	+0.43(+1.57%)
Jun 07, 2007	27.72	28.23	27.14	27.47	115,200	-0.34(-1.22%)
Jun 06, 2007	26.90	27.89	26.84	27.81	130,900	+0.74(+2.73%)
Jun 05, 2007	26.44	27.25	26.14	27.07	151,400	+0.69(+2.62%)
Jun 04, 2007	24.80	26.51	24.80	26.38	166,900	+1.58(+6.37%)
Jun 01, 2007	25.19	25.30	24.50	24.80	54,900	-0.33(-1.31%)
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%)

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.