Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	20.74	21.00	20.61	20.67	3,675,600	+0.03(+0.15%)
May 30, 2007	20.13	20.67	20.05	20.64	2,397,600	+0.38(+1.86%)
May 29, 2007	20.48	20.57	20.12	20.27	3,225,600	-0.10(-0.48%)
May 25, 2007	20.18	20.62	20.15	20.36	3,222,000	+0.22(+1.08%)
May 24, 2007	20.51	20.73	20.08	20.14	4,366,800	-0.31(-1.51%)
May 23, 2007	21.58	21.63	20.36	20.45	5,101,200	-1.17(-5.43%)
May 22, 2007	21.23	21.73	21.20	21.63	2,131,200	+0.34(+1.59%)
May 21, 2007	20.47	21.33	20.47	21.29	2,005,200	+0.73(+3.58%)
May 18, 2007	20.79	20.91	20.45	20.55	2,084,400	-0.26(-1.26%)
May 17, 2007	20.55	21.23	20.35	20.82	5,310,000	+0.26(+1.26%)
May 16, 2007	20.45	20.70	20.17	20.55	2,772,000	+0.13(+0.63%)
May 15, 2007	21.03	21.03	20.34	20.43	4,147,200	-0.56(-2.66%)
May 14, 2007	21.48	21.54	20.70	20.98	5,061,600	-0.83(-3.82%)
May 11, 2007	21.61	22.05	21.50	21.82	2,494,800	+0.32(+1.50%)
May 10, 2007	22.23	22.24	21.47	21.50	3,448,800	-0.65(-2.95%)
May 09, 2007	21.52	22.21	21.40	22.15	3,834,000	+0.57(+2.65%)
May 08, 2007	22.72	22.72	21.41	21.58	5,947,200	-1.12(-4.95%)
May 07, 2007	23.03	23.13	22.33	22.70	6,498,000	-0.45(-1.94%)
May 04, 2007	24.00	24.44	22.78	23.15	7,300,800	-0.64(-2.69%)
May 03, 2007	23.34	24.00	23.21	23.79	4,168,800	+0.47(+2.02%)
May 02, 2007	22.58	23.34	22.58	23.32	2,210,400	+0.63(+2.76%)
May 01, 2007	22.85	22.88	22.34	22.69	2,869,200	-0.19(-0.82%)
Apr 30, 2007	23.32	23.49	22.88	22.88	3,466,800	-0.45(-1.94%)
Apr 27, 2007	23.54	23.54	23.25	23.33	1,148,400	-0.23(-0.99%)
Apr 26, 2007	23.53	23.63	23.34	23.57	1,191,600	+0.12(+0.52%)
Apr 25, 2007	23.58	23.76	23.39	23.44	2,926,800	-0.08(-0.35%)
Apr 24, 2007	23.86	23.86	23.46	23.52	2,138,400	-0.19(-0.80%)
Apr 23, 2007	23.83	23.95	23.58	23.71	1,800,000	+0.21(+0.91%)
Apr 20, 2007	23.14	23.87	22.77	23.50	2,998,800	+0.73(+3.21%)
Apr 19, 2007	22.82	22.88	22.58	22.77	1,580,400	-0.14(-0.62%)
Apr 18, 2007	23.12	23.15	22.80	22.91	1,980,000	-0.34(-1.46%)
Apr 17, 2007	23.30	23.33	22.93	23.25	1,893,600	-0.19(-0.80%)
Apr 16, 2007	22.75	23.50	22.68	23.43	3,632,400	+0.83(+3.69%)
Apr 13, 2007	22.66	22.67	22.49	22.60	3,834,000	-0.04(-0.16%)
Apr 12, 2007	22.68	22.68	22.37	22.64	3,430,800	+0.00(+0.02%)
Apr 11, 2007	22.66	22.71	22.36	22.63	2,484,000	+0.10(+0.46%)
Apr 10, 2007	22.57	22.76	22.38	22.53	2,084,400	+0.05(+0.20%)
Apr 09, 2007	22.55	22.56	22.25	22.48	1,386,000	+0.07(+0.30%)
Apr 05, 2007	22.46	22.58	22.21	22.42	1,551,600	+0.08(+0.34%)
Apr 04, 2007	22.64	22.75	22.28	22.34	2,005,200	-0.26(-1.14%)
Apr 03, 2007	23.06	23.06	22.15	22.60	5,212,800	-0.25(-1.07%)
Apr 02, 2007	22.12	23.48	22.09	22.84	7,884,000	+0.87(+3.95%)
Mar 30, 2007	21.76	22.20	21.75	21.97	2,768,400	-0.22(-0.99%)
Mar 29, 2007	21.30	22.37	21.17	22.19	3,326,400	+1.11(+5.26%)
Mar 28, 2007	21.20	21.53	21.01	21.09	3,866,400	-0.30(-1.40%)
Mar 27, 2007	21.54	21.63	21.13	21.38	1,350,000	-0.27(-1.23%)
Mar 26, 2007	21.70	21.81	21.44	21.65	1,620,000	+0.07(+0.32%)
Mar 23, 2007	21.76	22.04	21.46	21.58	1,821,600	-0.26(-1.18%)
Mar 22, 2007	21.86	21.98	21.49	21.84	3,268,800	-0.02(-0.10%)
Mar 21, 2007	21.38	21.86	21.18	21.86	1,706,400	+0.61(+2.87%)
Mar 20, 2007	21.28	21.63	21.11	21.25	2,980,800	+0.00(+0.00%)
Mar 19, 2007	20.76	21.43	20.66	21.25	4,060,800	+0.68(+3.33%)
Mar 16, 2007	20.66	20.66	20.37	20.57	4,716,000	-0.10(-0.49%)
Mar 15, 2007	20.63	20.69	20.25	20.67	2,559,600	+0.18(+0.90%)
Mar 14, 2007	20.08	20.61	19.93	20.48	3,218,400	+0.20(+0.98%)
Mar 13, 2007	20.67	20.86	20.26	20.28	4,546,800	-0.58(-2.77%)
Mar 12, 2007	21.00	21.15	20.58	20.86	5,061,600	+0.20(+0.98%)
Mar 09, 2007	20.00	20.96	20.00	20.66	12,740,400	+2.11(+11.39%)
Mar 08, 2007	18.02	18.56	17.79	18.55	2,905,200	+0.80(+4.49%)
Mar 07, 2007	17.57	17.97	17.57	17.75	2,080,800	+0.18(+1.04%)
Mar 06, 2007	17.18	17.75	17.18	17.57	1,814,400	+0.59(+3.47%)
Mar 05, 2007	17.58	17.76	16.46	16.98	3,272,400	-0.72(-4.10%)
Mar 02, 2007	18.15	18.45	17.62	17.70	2,498,400	-0.59(-3.22%)

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.