Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	30.43	30.54	30.05	30.28	1,338,800	-0.15(-0.49%)
May 30, 2007	30.08	30.49	29.70	30.43	1,608,100	+0.35(+1.16%)
May 29, 2007	29.51	30.16	29.51	30.08	1,217,500	+0.67(+2.28%)
May 25, 2007	28.80	29.53	28.79	29.41	950,800	+0.71(+2.47%)
May 24, 2007	29.36	29.53	28.64	28.70	696,900	-0.58(-1.98%)
May 23, 2007	29.40	29.48	29.19	29.28	560,700	-0.06(-0.20%)
May 22, 2007	29.26	29.42	28.97	29.34	583,100	+0.02(+0.07%)
May 21, 2007	29.09	29.50	28.98	29.32	581,900	+0.30(+1.03%)
May 18, 2007	28.82	29.07	28.75	29.02	558,200	+0.31(+1.08%)
May 17, 2007	28.96	28.96	28.47	28.71	814,500	-0.35(-1.20%)
May 16, 2007	28.52	29.29	28.42	29.06	993,700	+0.69(+2.43%)
May 15, 2007	28.52	28.63	28.21	28.37	533,200	-0.25(-0.87%)
May 14, 2007	28.60	28.78	28.43	28.62	749,400	-0.03(-0.10%)
May 11, 2007	28.64	28.85	28.40	28.65	1,145,000	+0.04(+0.14%)
May 10, 2007	28.53	28.80	28.48	28.61	1,303,700	-0.11(-0.38%)
May 09, 2007	28.67	28.81	28.50	28.72	535,400	-0.06(-0.21%)
May 08, 2007	28.85	28.85	28.42	28.78	459,800	-0.09(-0.31%)
May 07, 2007	28.71	29.09	28.71	28.87	697,300	+0.29(+1.01%)
May 04, 2007	28.55	28.67	28.42	28.58	850,500	+0.04(+0.14%)
May 03, 2007	28.43	28.71	28.39	28.54	967,500	+0.11(+0.39%)
May 02, 2007	27.96	28.76	27.85	28.43	1,863,600	+0.57(+2.05%)
May 01, 2007	27.98	28.11	27.81	27.86	1,501,400	-0.07(-0.25%)
Apr 30, 2007	28.65	28.65	27.93	27.93	1,416,700	-0.63(-2.21%)
Apr 27, 2007	28.25	28.85	27.84	28.56	1,761,100	+0.72(+2.59%)
Apr 26, 2007	27.82	27.95	27.49	27.84	498,100	-0.04(-0.14%)
Apr 25, 2007	27.75	27.99	27.51	27.88	730,332	+0.19(+0.69%)
Apr 24, 2007	27.65	28.00	27.51	27.69	883,100	+0.10(+0.36%)
Apr 23, 2007	27.63	27.68	27.20	27.59	890,800	-0.04(-0.14%)
Apr 20, 2007	27.75	28.00	27.38	27.63	807,800	+0.01(+0.04%)
Apr 19, 2007	28.97	28.97	27.51	27.62	854,000	-0.47(-1.67%)
Apr 18, 2007	28.35	28.46	28.09	28.09	1,099,100	-0.36(-1.27%)
Apr 17, 2007	28.19	28.53	28.02	28.45	1,110,400	+0.23(+0.82%)
Apr 16, 2007	27.61	28.22	27.61	28.22	1,427,200	+0.72(+2.62%)
Apr 13, 2007	27.50	27.94	27.31	27.50	1,231,200	+0.04(+0.15%)
Apr 12, 2007	27.15	27.46	27.05	27.46	812,700	+0.21(+0.77%)
Apr 11, 2007	27.19	27.34	27.10	27.25	1,339,000	+0.06(+0.22%)
Apr 10, 2007	27.40	27.40	27.17	27.19	879,300	-0.30(-1.09%)
Apr 09, 2007	27.91	28.00	27.46	27.49	927,700	-0.37(-1.33%)
Apr 05, 2007	27.92	27.97	27.81	27.86	530,100	-0.03(-0.11%)
Apr 04, 2007	28.02	28.12	27.77	27.89	965,900	-0.23(-0.82%)
Apr 03, 2007	28.04	28.30	27.94	28.12	911,700	+0.25(+0.90%)
Apr 02, 2007	27.90	28.11	27.79	27.87	1,218,300	+0.05(+0.18%)
Mar 30, 2007	27.66	27.90	27.55	27.82	824,200	+0.14(+0.51%)
Mar 29, 2007	27.97	28.10	27.46	27.68	947,300	-0.18(-0.65%)
Mar 28, 2007	27.57	27.99	27.51	27.86	1,296,300	+0.25(+0.91%)
Mar 27, 2007	28.01	28.11	27.60	27.61	895,500	-0.53(-1.88%)
Mar 26, 2007	28.37	28.37	27.95	28.14	952,400	-0.14(-0.50%)
Mar 23, 2007	27.90	28.34	27.76	28.28	1,159,900	+0.43(+1.54%)
Mar 22, 2007	28.52	28.53	27.58	27.85	1,154,500	+0.17(+0.61%)
Mar 21, 2007	27.21	27.71	27.12	27.68	1,424,650	+0.53(+1.95%)
Mar 20, 2007	27.32	27.48	27.08	27.15	1,313,800	-0.25(-0.91%)
Mar 19, 2007	27.04	27.41	26.88	27.40	1,028,800	+0.41(+1.53%)
Mar 16, 2007	26.91	27.00	26.65	26.99	723,300	+0.05(+0.20%)
Mar 15, 2007	26.63	27.09	26.63	26.93	1,919,500	+0.33(+1.23%)
Mar 14, 2007	26.78	27.06	26.22	26.61	1,361,000	-0.09(-0.35%)
Mar 13, 2007	27.33	27.35	26.69	26.70	958,500	-0.63(-2.32%)
Mar 12, 2007	27.37	27.56	27.26	27.33	569,700	-0.03(-0.12%)
Mar 09, 2007	27.47	27.71	27.25	27.37	635,300	+0.04(+0.15%)
Mar 08, 2007	27.77	27.90	27.13	27.33	960,600	-0.28(-1.01%)
Mar 07, 2007	27.55	27.81	27.50	27.61	668,800	+0.01(+0.05%)
Mar 06, 2007	27.52	27.73	27.28	27.59	721,100	+0.16(+0.58%)
Mar 05, 2007	27.55	27.77	27.37	27.43	686,700	-0.28(-1.01%)
Mar 02, 2007	27.84	28.00	27.67	27.71	461,400	-0.16(-0.57%)

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.