Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	35.50	35.89	35.40	35.84	900,200	+0.40(+1.13%)
May 30, 2007	34.94	35.44	34.48	35.44	1,133,627	+0.50(+1.43%)
May 29, 2007	34.80	34.99	34.76	34.94	678,050	+0.24(+0.69%)
May 25, 2007	34.00	35.30	33.90	34.70	1,461,960	+0.84(+2.48%)
May 24, 2007	34.23	34.46	33.63	33.86	640,996	-0.51(-1.48%)
May 23, 2007	34.63	34.79	34.34	34.37	281,600	-0.10(-0.29%)
May 22, 2007	34.33	34.49	34.15	34.47	664,700	+0.14(+0.41%)
May 21, 2007	34.22	34.45	34.13	34.33	869,100	+0.11(+0.32%)
May 18, 2007	34.70	34.70	34.18	34.22	790,100	-0.47(-1.35%)
May 17, 2007	33.73	34.85	33.89	34.69	1,988,900	+0.96(+2.85%)
May 16, 2007	33.60	33.83	33.43	33.73	351,100	+0.23(+0.69%)
May 15, 2007	33.26	33.97	33.12	33.50	587,500	+0.25(+0.75%)
May 14, 2007	32.72	33.29	32.72	33.25	558,100	+0.61(+1.87%)
May 11, 2007	32.67	33.10	32.44	32.64	609,050	+0.00(+0.00%)
May 10, 2007	33.02	33.04	32.00	32.64	930,500	-0.74(-2.22%)
May 09, 2007	33.48	33.53	33.17	33.38	429,100	-0.02(-0.06%)
May 08, 2007	33.05	33.40	32.25	33.40	624,500	+0.35(+1.06%)
May 07, 2007	32.70	33.14	32.48	33.05	806,500	+0.45(+1.38%)
May 04, 2007	31.48	32.77	31.24	32.60	1,003,634	+1.37(+4.39%)
May 03, 2007	30.72	31.43	30.72	31.23	565,100	+0.58(+1.89%)
May 02, 2007	30.33	30.72	30.24	30.65	424,200	+0.35(+1.16%)
May 01, 2007	30.11	30.31	30.01	30.30	432,400	+0.16(+0.53%)
Apr 30, 2007	30.97	30.97	30.14	30.14	473,075	-0.75(-2.43%)
Apr 27, 2007	31.03	31.04	30.86	30.89	581,460	-0.19(-0.61%)
Apr 26, 2007	30.94	31.12	30.69	31.08	261,700	+0.08(+0.26%)
Apr 25, 2007	30.70	31.24	30.56	31.00	411,300	+0.38(+1.24%)
Apr 24, 2007	30.52	30.75	30.15	30.62	351,700	+0.15(+0.49%)
Apr 23, 2007	30.48	30.67	30.36	30.47	229,000	-0.13(-0.42%)
Apr 20, 2007	30.76	30.79	30.43	30.60	367,300	-0.08(-0.26%)
Apr 19, 2007	30.50	30.79	30.25	30.68	230,400	-0.01(-0.03%)
Apr 18, 2007	30.60	30.85	30.54	30.69	225,700	-0.04(-0.13%)
Apr 17, 2007	30.90	30.90	30.62	30.73	588,900	-0.10(-0.32%)
Apr 16, 2007	30.70	30.88	30.68	30.83	424,900	+0.27(+0.88%)
Apr 13, 2007	30.53	30.92	30.40	30.56	610,700	+0.07(+0.23%)
Apr 12, 2007	29.51	30.50	29.43	30.49	960,300	+0.98(+3.32%)
Apr 11, 2007	29.70	29.70	29.39	29.51	337,400	-0.19(-0.64%)
Apr 10, 2007	29.67	29.95	29.62	29.70	316,000	+0.04(+0.13%)
Apr 09, 2007	29.76	29.79	29.50	29.66	352,700	-0.01(-0.03%)
Apr 05, 2007	29.82	29.82	29.50	29.67	265,200	-0.15(-0.50%)
Apr 04, 2007	29.75	29.91	29.49	29.82	503,300	+0.12(+0.40%)
Apr 03, 2007	29.51	29.81	29.45	29.70	622,700	+0.37(+1.26%)
Apr 02, 2007	29.40	29.54	29.19	29.33	749,700	-0.09(-0.31%)
Mar 30, 2007	29.56	29.80	29.31	29.42	346,300	-0.13(-0.44%)
Mar 29, 2007	29.53	29.70	29.41	29.55	452,000	+0.02(+0.07%)
Mar 28, 2007	29.75	29.80	29.41	29.53	560,400	-0.32(-1.07%)
Mar 27, 2007	30.03	30.13	29.82	29.85	441,800	-0.20(-0.67%)
Mar 26, 2007	30.42	30.49	29.81	30.05	901,800	-0.22(-0.73%)
Mar 23, 2007	30.50	30.61	29.79	30.27	973,800	+0.81(+2.75%)
Mar 22, 2007	29.32	29.50	29.30	29.46	660,700	+0.16(+0.55%)
Mar 21, 2007	29.15	29.36	29.01	29.30	626,100	+0.17(+0.58%)
Mar 20, 2007	28.78	29.14	28.70	29.13	479,800	+0.30(+1.04%)
Mar 19, 2007	29.38	29.40	28.56	28.83	1,598,200	-0.32(-1.10%)
Mar 16, 2007	29.28	29.53	29.01	29.15	540,800	-0.13(-0.44%)
Mar 15, 2007	29.04	29.45	29.02	29.28	537,100	+0.27(+0.93%)
Mar 14, 2007	29.04	29.21	28.67	29.01	688,800	-0.03(-0.10%)
Mar 13, 2007	29.71	29.67	29.00	29.04	784,700	-0.67(-2.26%)
Mar 12, 2007	29.89	30.65	29.68	29.71	714,600	-0.09(-0.30%)
Mar 09, 2007	29.35	29.80	29.28	29.80	640,900	+0.50(+1.71%)
Mar 08, 2007	29.42	29.47	29.24	29.30	1,024,900	+0.06(+0.21%)
Mar 07, 2007	29.03	29.33	28.96	29.24	851,600	+0.21(+0.72%)
Mar 06, 2007	28.79	29.18	28.53	29.03	1,289,100	+0.25(+0.87%)
Mar 05, 2007	28.99	29.03	28.63	28.78	1,055,000	-0.23(-0.79%)
Mar 02, 2007	28.77	29.18	28.59	29.01	1,673,300	+0.29(+1.01%)

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.