Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	25.10	25.32	24.98	25.12	567,600	+0.15(+0.60%)
May 30, 2007	25.01	25.06	24.64	24.97	224,800	-0.25(-0.99%)
May 29, 2007	25.01	25.54	25.01	25.22	380,700	+0.35(+1.41%)
May 25, 2007	24.91	25.00	24.66	24.87	204,000	+0.08(+0.32%)
May 24, 2007	24.91	25.16	24.71	24.79	311,300	-0.19(-0.76%)
May 23, 2007	24.93	25.34	24.77	24.98	267,300	+0.09(+0.36%)
May 22, 2007	25.64	25.89	24.84	24.89	350,400	-0.83(-3.23%)
May 21, 2007	25.76	26.00	25.60	25.72	347,800	-0.14(-0.54%)
May 18, 2007	25.69	25.89	25.40	25.86	168,300	+0.17(+0.66%)
May 17, 2007	25.91	26.16	25.68	25.69	303,300	-0.34(-1.31%)
May 16, 2007	25.63	26.11	25.63	26.03	269,300	+0.52(+2.04%)
May 15, 2007	26.03	26.14	25.39	25.51	351,300	-0.47(-1.81%)
May 14, 2007	26.58	26.58	25.93	25.98	191,800	-0.62(-2.33%)
May 11, 2007	26.19	26.62	26.13	26.60	180,400	+0.51(+1.95%)
May 10, 2007	26.36	26.37	25.93	26.09	257,100	-0.33(-1.25%)
May 09, 2007	26.56	26.69	26.25	26.42	224,200	-0.18(-0.68%)
May 08, 2007	26.63	26.70	26.18	26.60	366,800	-0.07(-0.26%)
May 07, 2007	27.14	27.14	26.55	26.67	295,600	-0.41(-1.51%)
May 04, 2007	27.15	27.22	26.69	27.08	376,700	-0.07(-0.26%)
May 03, 2007	27.33	27.54	27.11	27.15	363,200	-0.23(-0.84%)
May 02, 2007	27.08	27.45	26.75	27.38	351,700	+0.21(+0.77%)
May 01, 2007	26.29	27.81	26.00	27.17	1,196,212	+0.99(+3.78%)
Apr 30, 2007	26.63	26.74	26.16	26.18	437,800	-0.39(-1.47%)
Apr 27, 2007	27.14	27.14	26.51	26.57	478,912	-0.56(-2.06%)
Apr 26, 2007	27.09	27.22	26.66	27.13	367,505	-0.04(-0.15%)
Apr 25, 2007	27.64	27.73	26.72	27.17	602,705	-0.34(-1.24%)
Apr 24, 2007	25.90	27.64	25.33	27.51	1,374,247	+1.69(+6.55%)
Apr 23, 2007	30.00	30.30	25.53	25.82	1,560,847	-4.88(-15.90%)
Apr 20, 2007	30.44	30.70	30.32	30.70	301,300	+0.62(+2.06%)
Apr 19, 2007	30.35	30.35	30.01	30.08	222,300	-0.52(-1.70%)
Apr 18, 2007	30.65	30.79	30.44	30.60	305,400	-0.17(-0.55%)
Apr 17, 2007	30.57	30.92	30.55	30.77	235,400	+0.17(+0.56%)
Apr 16, 2007	30.26	30.67	30.26	30.60	221,100	+0.43(+1.43%)
Apr 13, 2007	30.19	30.22	29.96	30.17	408,600	+0.04(+0.13%)
Apr 12, 2007	29.37	30.13	29.30	30.13	171,800	+0.78(+2.66%)
Apr 11, 2007	30.00	30.00	29.09	29.35	295,400	-0.65(-2.17%)
Apr 10, 2007	29.82	30.04	29.81	30.00	83,000	+0.17(+0.57%)
Apr 09, 2007	30.00	30.12	29.78	29.83	126,200	-0.18(-0.60%)
Apr 05, 2007	29.91	30.14	29.85	30.01	230,500	+0.15(+0.50%)
Apr 04, 2007	29.79	29.96	29.72	29.86	158,800	+0.07(+0.23%)
Apr 03, 2007	30.01	30.26	29.79	29.79	264,000	-0.23(-0.77%)
Apr 02, 2007	30.16	30.35	29.87	30.02	276,800	-0.03(-0.10%)
Mar 30, 2007	29.96	30.24	29.73	30.05	331,800	+0.17(+0.57%)
Mar 29, 2007	30.22	30.22	29.54	29.88	200,000	+0.10(+0.34%)
Mar 28, 2007	29.86	30.01	29.58	29.78	558,300	-0.08(-0.27%)
Mar 27, 2007	29.96	29.99	29.79	29.86	565,800	-0.12(-0.40%)
Mar 26, 2007	29.96	30.00	29.48	29.98	411,000	-0.02(-0.07%)
Mar 23, 2007	29.99	30.14	29.86	30.00	281,100	+0.11(+0.37%)
Mar 22, 2007	31.08	31.08	29.76	29.89	720,400	-0.32(-1.06%)
Mar 21, 2007	30.30	30.37	29.86	30.21	613,100	-0.07(-0.23%)
Mar 20, 2007	30.48	30.55	30.19	30.28	366,400	-0.25(-0.82%)
Mar 19, 2007	30.76	30.79	30.34	30.53	452,900	+0.02(+0.07%)
Mar 16, 2007	31.13	31.12	30.45	30.51	477,100	-0.61(-1.96%)
Mar 15, 2007	30.92	31.16	30.85	31.12	172,800	+0.22(+0.71%)
Mar 14, 2007	30.59	30.96	30.45	30.90	232,800	+0.32(+1.05%)
Mar 13, 2007	30.92	30.81	30.41	30.58	295,100	-0.34(-1.10%)
Mar 12, 2007	30.59	30.92	30.50	30.92	128,600	+0.18(+0.59%)
Mar 09, 2007	30.90	31.00	30.41	30.74	264,100	+0.05(+0.16%)
Mar 08, 2007	31.15	31.15	30.47	30.69	236,700	-0.18(-0.58%)
Mar 07, 2007	30.97	31.19	30.82	30.87	193,800	-0.22(-0.71%)
Mar 06, 2007	30.97	31.28	30.63	31.09	195,800	+0.36(+1.17%)
Mar 05, 2007	31.10	31.50	30.73	30.73	275,500	-0.73(-2.32%)
Mar 02, 2007	32.10	32.10	31.40	31.46	264,400	-0.64(-1.99%)

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.