Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	22.14	22.23	21.96	22.02	40,000	-0.13(-0.59%)
Jun 28, 2007	22.21	22.30	22.13	22.15	27,900	-0.17(-0.76%)
Jun 27, 2007	22.16	22.36	22.09	22.32	42,700	+0.05(+0.22%)
Jun 26, 2007	22.57	22.55	22.18	22.27	84,100	-0.17(-0.76%)
Jun 25, 2007	22.49	22.63	22.30	22.44	59,100	-0.08(-0.36%)
Jun 22, 2007	22.72	22.80	22.47	22.52	86,700	-0.44(-1.92%)
Jun 21, 2007	22.70	22.96	22.63	22.96	58,200	+0.24(+1.06%)
Jun 20, 2007	22.91	22.99	22.65	22.72	37,800	+0.12(+0.53%)
Jun 19, 2007	22.53	22.63	22.24	22.60	43,200	+0.12(+0.53%)
Jun 18, 2007	22.77	22.77	22.43	22.48	42,000	-0.23(-1.01%)
Jun 15, 2007	22.59	22.88	22.57	22.71	46,900	+0.43(+1.93%)
Jun 14, 2007	22.27	22.55	22.23	22.28	48,300	+0.13(+0.59%)
Jun 13, 2007	21.87	22.18	21.83	22.15	47,700	+0.73(+3.41%)
Jun 12, 2007	21.53	21.70	21.00	21.42	50,400	-0.21(-0.97%)
Jun 11, 2007	21.66	21.81	21.47	21.63	58,700	-0.27(-1.23%)
Jun 08, 2007	21.89	22.02	21.72	21.90	55,200	-0.21(-0.95%)
Jun 07, 2007	22.34	22.42	22.05	22.11	56,200	-0.25(-1.12%)
Jun 06, 2007	22.42	22.47	22.27	22.36	49,600	-0.38(-1.67%)
Jun 05, 2007	22.93	22.99	22.61	22.74	47,100	-0.34(-1.47%)
Jun 04, 2007	23.01	23.10	22.85	23.08	63,200	+0.18(+0.79%)
Jun 01, 2007	23.07	23.08	22.89	22.90	65,100	-0.30(-1.29%)
May 31, 2007	23.17	23.45	23.14	23.20	50,300	-0.08(-0.34%)
May 30, 2007	23.07	23.29	23.01	23.28	48,800	-0.02(-0.09%)
May 29, 2007	23.43	23.53	23.22	23.30	48,300	-0.01(-0.04%)
May 25, 2007	23.32	23.41	23.06	23.31	75,100	-0.19(-0.81%)
May 24, 2007	23.66	23.66	23.33	23.50	69,100	-0.22(-0.93%)
May 23, 2007	23.88	24.00	23.70	23.72	68,200	+0.43(+1.85%)
May 22, 2007	23.40	23.47	23.27	23.29	39,300	-0.07(-0.30%)
May 21, 2007	23.38	23.52	23.34	23.36	36,400	+0.21(+0.91%)
May 18, 2007	23.00	23.23	23.00	23.15	66,900	+0.10(+0.43%)
May 17, 2007	23.13	23.20	22.97	23.05	53,100	-0.15(-0.65%)
May 16, 2007	23.37	23.40	23.11	23.20	45,000	-0.16(-0.68%)
May 15, 2007	23.36	23.67	23.16	23.36	34,100	+0.09(+0.39%)
May 14, 2007	23.33	23.43	23.06	23.27	33,400	-0.12(-0.51%)
May 11, 2007	23.34	23.54	23.00	23.39	71,200	+0.50(+2.18%)
May 10, 2007	23.25	23.41	22.85	22.89	44,800	-0.30(-1.29%)
May 09, 2007	23.12	23.39	23.12	23.19	47,000	-0.13(-0.56%)
May 08, 2007	23.33	23.80	23.09	23.32	36,500	-0.28(-1.19%)
May 07, 2007	23.66	23.79	23.53	23.60	32,000	+0.05(+0.21%)
May 04, 2007	23.63	23.75	23.31	23.55	46,300	-0.03(-0.13%)
May 03, 2007	23.83	23.85	23.58	23.58	41,200	-0.72(-2.96%)
May 02, 2007	24.28	24.45	24.18	24.30	84,100	-0.07(-0.29%)
May 01, 2007	24.31	24.40	24.14	24.37	44,400	+0.05(+0.21%)
Apr 30, 2007	24.37	24.65	24.24	24.32	123,500	+0.27(+1.12%)
Apr 27, 2007	24.02	24.12	23.77	24.05	36,500	+0.18(+0.75%)
Apr 26, 2007	23.89	24.09	23.84	23.87	65,700	-0.06(-0.25%)
Apr 25, 2007	23.96	24.04	23.79	23.93	42,600	-0.04(-0.17%)
Apr 24, 2007	24.01	24.04	23.90	23.97	36,600	-0.39(-1.60%)
Apr 23, 2007	24.41	24.47	24.16	24.36	77,200	-1.78(-6.81%)
Apr 20, 2007	25.94	26.18	25.52	26.14	44,800	+0.49(+1.91%)
Apr 19, 2007	25.71	25.90	25.50	25.65	32,100	-0.09(-0.35%)
Apr 18, 2007	25.81	25.93	25.55	25.74	27,400	-0.12(-0.46%)
Apr 17, 2007	26.10	26.21	25.52	25.86	36,600	+0.00(+0.00%)
Apr 16, 2007	26.42	26.44	25.37	25.86	74,800	-0.18(-0.69%)
Apr 13, 2007	26.01	26.23	25.72	26.04	27,500	+0.20(+0.77%)
Apr 12, 2007	25.80	25.84	25.19	25.84	31,100	+0.03(+0.12%)
Apr 11, 2007	26.01	26.01	25.60	25.81	21,600	-0.51(-1.94%)
Apr 10, 2007	26.07	26.32	25.84	26.32	21,200	+0.36(+1.39%)
Apr 09, 2007	25.85	26.40	25.85	25.96	23,900	-0.14(-0.54%)
Apr 05, 2007	26.02	26.26	25.86	26.10	27,700	-0.10(-0.38%)
Apr 04, 2007	26.58	26.58	25.89	26.20	82,700	+0.15(+0.58%)
Apr 03, 2007	26.20	26.28	25.94	26.05	35,700	-0.06(-0.23%)

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.