Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	25.77	27.39	25.70	25.94	1,019,700	+0.50(+1.97%)
May 30, 2007	25.12	25.44	24.96	25.44	460,100	+0.14(+0.55%)
May 29, 2007	25.25	25.37	25.07	25.30	449,500	+0.15(+0.60%)
May 25, 2007	24.97	25.15	24.91	25.15	571,900	+0.38(+1.53%)
May 24, 2007	25.35	25.51	24.75	24.77	503,200	-0.65(-2.56%)
May 23, 2007	25.34	25.56	25.18	25.42	582,100	+0.22(+0.87%)
May 22, 2007	25.33	25.34	25.05	25.20	482,900	-0.13(-0.51%)
May 21, 2007	24.60	25.47	24.50	25.33	789,000	+0.67(+2.72%)
May 18, 2007	24.33	24.82	24.18	24.66	400,700	+0.36(+1.48%)
May 17, 2007	24.39	24.46	24.05	24.30	445,700	-0.23(-0.94%)
May 16, 2007	24.44	24.59	24.10	24.53	437,800	+0.24(+0.99%)
May 15, 2007	24.50	24.83	24.28	24.29	640,300	-0.26(-1.06%)
May 14, 2007	24.99	25.03	24.43	24.55	484,200	-0.44(-1.76%)
May 11, 2007	24.72	25.02	24.64	24.99	331,900	+0.39(+1.59%)
May 10, 2007	24.99	25.00	24.52	24.60	586,800	-0.59(-2.34%)
May 09, 2007	24.12	25.27	23.76	25.19	766,800	+0.59(+2.40%)
May 08, 2007	24.58	24.61	24.26	24.60	512,600	-0.12(-0.49%)
May 07, 2007	24.55	24.78	24.49	24.72	438,100	+0.17(+0.69%)
May 04, 2007	24.75	24.75	24.37	24.55	710,200	-0.20(-0.81%)
May 03, 2007	24.41	24.87	24.39	24.75	563,800	+0.34(+1.39%)
May 02, 2007	24.21	24.50	23.96	24.41	597,600	+0.15(+0.62%)
May 01, 2007	24.29	24.34	23.95	24.26	734,700	+0.04(+0.17%)
Apr 30, 2007	24.45	24.55	24.21	24.22	717,200	-0.17(-0.70%)
Apr 27, 2007	24.05	24.49	23.94	24.39	825,400	+0.19(+0.79%)
Apr 26, 2007	24.37	24.66	24.12	24.20	1,054,800	-0.22(-0.90%)
Apr 25, 2007	22.74	24.48	22.74	24.42	2,089,800	-0.69(-2.75%)
Apr 24, 2007	25.40	25.50	24.88	25.11	451,500	-0.23(-0.91%)
Apr 23, 2007	25.20	25.56	25.17	25.34	724,300	+0.08(+0.32%)
Apr 20, 2007	25.37	25.50	25.15	25.26	1,185,200	+0.04(+0.16%)
Apr 19, 2007	25.37	25.55	25.11	25.22	516,600	-0.30(-1.18%)
Apr 18, 2007	25.45	25.80	25.45	25.52	329,700	+0.00(+0.00%)
Apr 17, 2007	25.58	25.70	25.34	25.52	854,300	+0.03(+0.12%)
Apr 16, 2007	25.08	25.70	25.07	25.49	724,800	+0.64(+2.58%)
Apr 13, 2007	24.70	24.85	24.65	24.85	799,400	+0.13(+0.53%)
Apr 12, 2007	24.70	24.77	24.33	24.72	466,000	+0.02(+0.08%)
Apr 11, 2007	24.96	24.96	24.58	24.70	832,000	-0.34(-1.36%)
Apr 10, 2007	24.42	25.07	24.37	25.04	1,088,100	+0.57(+2.33%)
Apr 09, 2007	24.34	24.66	24.32	24.47	685,200	+0.16(+0.66%)
Apr 05, 2007	23.89	24.34	23.87	24.31	968,700	+0.77(+3.27%)
Apr 04, 2007	23.53	23.80	23.41	23.54	469,000	-0.03(-0.13%)
Apr 03, 2007	23.49	23.80	23.46	23.57	643,700	+0.11(+0.47%)
Apr 02, 2007	23.42	23.48	23.14	23.46	541,500	+0.14(+0.60%)
Mar 30, 2007	23.43	23.59	23.02	23.32	819,700	-0.04(-0.17%)
Mar 29, 2007	23.45	23.53	23.01	23.36	456,300	+0.21(+0.91%)
Mar 28, 2007	23.23	23.38	23.01	23.15	898,900	-0.25(-1.07%)
Mar 27, 2007	23.47	23.63	23.35	23.40	282,400	-0.27(-1.14%)
Mar 26, 2007	23.68	23.74	23.33	23.67	386,500	+0.02(+0.08%)
Mar 23, 2007	23.68	23.81	23.52	23.65	297,600	+0.05(+0.21%)
Mar 22, 2007	23.88	23.90	23.50	23.60	463,300	-0.17(-0.72%)
Mar 21, 2007	23.03	23.91	22.94	23.77	656,500	+0.81(+3.53%)
Mar 20, 2007	22.70	23.01	22.46	22.96	655,700	+0.24(+1.06%)
Mar 19, 2007	22.60	22.83	22.55	22.72	879,600	+0.29(+1.29%)
Mar 16, 2007	22.71	22.87	22.35	22.43	978,800	-0.27(-1.19%)
Mar 15, 2007	22.71	23.05	22.55	22.70	483,100	+0.02(+0.09%)
Mar 14, 2007	22.25	22.68	21.91	22.68	1,106,300	+0.40(+1.80%)
Mar 13, 2007	23.39	23.38	22.20	22.28	1,262,600	-1.11(-4.75%)
Mar 12, 2007	23.05	23.45	22.97	23.39	432,600	+0.08(+0.34%)
Mar 09, 2007	23.20	23.41	23.01	23.31	642,500	+0.34(+1.48%)
Mar 08, 2007	23.07	23.32	22.83	22.97	579,100	+0.10(+0.44%)
Mar 07, 2007	23.22	23.29	22.83	22.87	666,000	-0.36(-1.55%)
Mar 06, 2007	22.80	23.38	22.77	23.23	995,200	+0.75(+3.34%)
Mar 05, 2007	22.90	23.11	22.48	22.48	1,226,100	-0.79(-3.39%)
Mar 02, 2007	23.90	23.96	23.23	23.27	965,100	-0.78(-3.24%)

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.