Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	20.25	20.43	19.94	19.94	540,219	-0.15(-0.75%)
Jun 28, 2007	19.87	20.17	19.50	20.09	602,340	+0.33(+1.65%)
Jun 27, 2007	19.01	19.82	19.01	19.76	589,155	+0.63(+3.29%)
Jun 26, 2007	19.85	20.04	19.10	19.13	642,021	-0.64(-3.22%)
Jun 25, 2007	20.30	20.30	19.61	19.77	471,903	-0.52(-2.56%)
Jun 22, 2007	20.69	20.69	20.17	20.29	510,009	-0.19(-0.93%)
Jun 21, 2007	20.35	20.65	20.17	20.48	302,028	+0.08(+0.39%)
Jun 20, 2007	21.42	21.48	20.40	20.40	399,300	-0.67(-3.16%)
Jun 19, 2007	20.39	21.08	20.27	21.07	469,500	+0.70(+3.45%)
Jun 18, 2007	20.68	20.99	20.28	20.36	497,100	-0.50(-2.40%)
Jun 15, 2007	20.25	20.97	20.24	20.86	6,008,400	+0.82(+4.10%)
Jun 14, 2007	20.03	20.17	19.98	20.04	591,000	-0.12(-0.58%)
Jun 13, 2007	20.15	20.20	19.86	20.16	565,800	+0.06(+0.29%)
Jun 12, 2007	20.32	20.45	19.92	20.10	574,800	-0.35(-1.70%)
Jun 11, 2007	20.34	20.62	20.13	20.45	2,674,800	-0.04(-0.19%)
Jun 08, 2007	20.31	20.53	20.01	20.49	3,376,800	+0.20(+0.96%)
Jun 07, 2007	20.50	20.72	20.02	20.29	4,935,600	-0.27(-1.31%)
Jun 06, 2007	20.37	20.63	20.25	20.56	3,877,200	+0.07(+0.35%)
Jun 05, 2007	20.84	20.84	20.35	20.49	4,273,200	-0.41(-1.97%)
Jun 04, 2007	20.83	20.99	20.81	20.90	2,404,800	+0.02(+0.08%)
Jun 01, 2007	20.75	21.06	20.51	20.89	4,140,000	+0.21(+1.03%)
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%)

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.