Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	36.53	37.08	36.33	37.08	794,300	+0.67(+1.84%)
May 30, 2007	35.50	36.41	35.39	36.41	466,400	+0.91(+2.56%)
May 29, 2007	35.48	35.54	34.88	35.50	525,400	+0.18(+0.51%)
May 25, 2007	35.25	35.64	35.02	35.32	286,700	+0.15(+0.43%)
May 24, 2007	35.94	36.18	35.04	35.17	272,800	-0.75(-2.09%)
May 23, 2007	36.54	36.63	35.75	35.92	280,600	-0.67(-1.83%)
May 22, 2007	35.55	36.71	35.36	36.59	633,600	+0.94(+2.64%)
May 21, 2007	34.58	35.76	34.22	35.65	752,900	+1.07(+3.09%)
May 18, 2007	34.64	35.04	34.15	34.58	584,600	-0.06(-0.17%)
May 17, 2007	35.10	35.10	34.00	34.64	897,900	-0.53(-1.51%)
May 16, 2007	35.04	35.20	34.94	35.17	293,000	+0.13(+0.37%)
May 15, 2007	35.65	35.68	34.79	35.04	525,500	-0.52(-1.46%)
May 14, 2007	36.64	36.55	35.49	35.56	361,600	-1.08(-2.95%)
May 11, 2007	36.17	36.72	36.17	36.64	300,800	+0.74(+2.06%)
May 10, 2007	36.59	36.59	35.89	35.90	436,450	-0.87(-2.37%)
May 09, 2007	36.53	37.04	36.12	36.77	475,300	+0.24(+0.66%)
May 08, 2007	35.76	36.59	35.35	36.53	556,650	+0.77(+2.15%)
May 07, 2007	36.07	36.10	35.66	35.76	634,800	-0.31(-0.86%)
May 04, 2007	36.24	36.33	35.55	36.07	897,900	-0.17(-0.47%)
May 03, 2007	37.45	37.49	36.08	36.24	1,125,600	-1.17(-3.13%)
May 02, 2007	37.53	38.05	37.05	37.41	1,291,100	+0.03(+0.08%)
May 01, 2007	37.00	39.76	37.00	37.38	1,132,100	+0.61(+1.66%)
Apr 30, 2007	37.67	37.67	36.71	36.77	459,000	-0.90(-2.39%)
Apr 27, 2007	37.81	37.96	37.45	37.67	291,300	-0.24(-0.63%)
Apr 26, 2007	38.20	38.48	37.88	37.91	562,700	-0.49(-1.28%)
Apr 25, 2007	37.95	38.76	37.86	38.40	509,900	+0.60(+1.59%)
Apr 24, 2007	37.60	38.02	37.46	37.80	490,900	+0.16(+0.43%)
Apr 23, 2007	37.72	38.05	37.27	37.64	440,700	-0.20(-0.53%)
Apr 20, 2007	37.70	37.86	37.19	37.84	313,800	+0.91(+2.46%)
Apr 19, 2007	37.24	37.79	36.71	36.93	296,600	-0.56(-1.49%)
Apr 18, 2007	37.60	37.62	37.16	37.49	190,100	-0.23(-0.61%)
Apr 17, 2007	37.28	37.78	37.20	37.72	283,900	+0.48(+1.29%)
Apr 16, 2007	36.70	37.26	36.70	37.24	312,800	+0.72(+1.97%)
Apr 13, 2007	35.97	36.57	35.72	36.52	499,900	+0.53(+1.47%)
Apr 12, 2007	36.00	36.14	35.58	35.99	269,200	-0.01(-0.03%)
Apr 11, 2007	35.86	36.00	35.09	36.00	435,800	+0.39(+1.10%)
Apr 10, 2007	35.30	35.66	35.24	35.61	221,900	+0.25(+0.71%)
Apr 09, 2007	35.34	35.66	35.13	35.36	126,500	+0.00(+0.00%)
Apr 05, 2007	35.31	35.45	35.06	35.36	294,400	-0.02(-0.06%)
Apr 04, 2007	35.30	35.61	35.26	35.38	316,500	+0.21(+0.60%)
Apr 03, 2007	34.60	35.23	34.40	35.17	541,200	+0.75(+2.18%)
Apr 02, 2007	33.71	34.42	33.71	34.42	341,000	+0.83(+2.47%)
Mar 30, 2007	33.38	33.77	33.30	33.59	514,400	+0.21(+0.63%)
Mar 29, 2007	33.62	33.85	32.81	33.38	590,800	-0.13(-0.39%)
Mar 28, 2007	33.76	33.92	33.28	33.51	511,800	-0.45(-1.33%)
Mar 27, 2007	34.46	34.46	33.78	33.96	196,400	-0.54(-1.57%)
Mar 26, 2007	34.57	34.72	34.07	34.50	181,000	-0.11(-0.32%)
Mar 23, 2007	34.73	34.85	34.17	34.61	253,300	-0.04(-0.12%)
Mar 22, 2007	35.38	35.54	34.45	34.65	736,500	-0.47(-1.34%)
Mar 21, 2007	34.09	35.14	33.60	35.12	632,000	+1.04(+3.05%)
Mar 20, 2007	33.40	34.10	33.25	34.08	340,100	+0.55(+1.64%)
Mar 19, 2007	33.50	33.87	33.31	33.53	396,300	+0.11(+0.33%)
Mar 16, 2007	34.12	34.20	33.42	33.42	441,000	-0.70(-2.05%)
Mar 15, 2007	34.06	34.45	33.76	34.12	540,100	+0.06(+0.18%)
Mar 14, 2007	33.50	34.18	33.20	34.06	551,300	+0.51(+1.52%)
Mar 13, 2007	34.27	34.21	33.39	33.55	563,000	-0.72(-2.10%)
Mar 12, 2007	33.52	34.31	33.36	34.27	399,600	+0.39(+1.15%)
Mar 09, 2007	33.63	34.29	33.45	33.88	364,200	+0.44(+1.32%)
Mar 08, 2007	33.21	33.53	32.81	33.44	335,700	+0.48(+1.46%)
Mar 07, 2007	33.14	33.31	32.79	32.96	347,400	-0.19(-0.57%)
Mar 06, 2007	32.80	33.25	32.55	33.15	378,300	+0.70(+2.16%)
Mar 05, 2007	32.00	33.28	31.87	32.45	463,600	-0.25(-0.76%)
Mar 02, 2007	33.47	33.47	32.65	32.70	396,500	-0.77(-2.30%)

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.