Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	53.44	54.34	53.38	53.80	175,700	+1.66(+3.18%)
May 30, 2007	52.51	52.15	51.09	52.14	156,548	-0.62(-1.18%)
May 29, 2007	53.24	53.88	52.58	52.76	114,800	-0.59(-1.11%)
May 25, 2007	53.15	53.45	52.86	53.35	99,424	+0.60(+1.14%)
May 24, 2007	54.26	54.48	52.28	52.75	247,348	-1.38(-2.55%)
May 23, 2007	54.69	55.00	54.07	54.13	117,048	+0.49(+0.91%)
May 22, 2007	53.99	53.99	53.34	53.64	77,900	-0.73(-1.34%)
May 21, 2007	54.24	54.60	54.13	54.37	139,200	+0.35(+0.65%)
May 18, 2007	54.20	54.62	53.75	54.02	110,100	-0.92(-1.67%)
May 17, 2007	54.80	55.16	54.46	54.94	95,600	-1.54(-2.73%)
May 16, 2007	55.80	56.75	55.65	56.48	163,600	+0.93(+1.67%)
May 15, 2007	55.99	56.55	55.31	55.55	141,624	-0.88(-1.56%)
May 14, 2007	56.50	57.10	56.14	56.43	200,700	+0.74(+1.33%)
May 11, 2007	53.50	56.34	54.00	55.69	464,748	+2.78(+5.25%)
May 10, 2007	53.62	54.25	52.63	52.91	339,300	+2.29(+4.52%)
May 09, 2007	50.30	50.72	50.17	50.62	57,700	+0.53(+1.06%)
May 08, 2007	50.01	50.42	49.62	50.09	113,900	-0.83(-1.63%)
May 07, 2007	51.01	51.18	50.78	50.92	120,200	+1.08(+2.17%)
May 04, 2007	49.77	49.97	49.57	49.84	72,724	+0.75(+1.53%)
May 03, 2007	48.89	49.15	48.70	49.09	40,400	+0.45(+0.93%)
May 02, 2007	47.91	48.70	47.91	48.64	69,100	+1.54(+3.27%)
May 01, 2007	47.47	47.48	46.84	47.10	102,724	-0.14(-0.30%)
Apr 30, 2007	47.88	47.92	47.15	47.24	58,100	-0.66(-1.38%)
Apr 27, 2007	48.20	48.20	47.75	47.90	62,800	-0.85(-1.74%)
Apr 26, 2007	48.85	48.85	48.51	48.75	39,500	-0.40(-0.81%)
Apr 25, 2007	48.67	49.22	48.63	49.15	176,700	+0.60(+1.24%)
Apr 24, 2007	48.79	48.85	48.31	48.55	118,600	-0.55(-1.12%)
Apr 23, 2007	49.17	49.50	49.01	49.10	147,900	-1.59(-3.14%)
Apr 20, 2007	50.11	50.88	50.10	50.69	96,200	-0.18(-0.35%)
Apr 19, 2007	50.76	51.15	50.10	50.87	107,300	-1.58(-3.01%)
Apr 18, 2007	52.74	52.75	52.28	52.45	56,400	+0.25(+0.48%)
Apr 17, 2007	52.50	52.73	51.70	52.20	53,900	-0.13(-0.25%)
Apr 16, 2007	52.00	52.39	51.82	52.33	93,010	+0.69(+1.34%)
Apr 13, 2007	51.40	51.75	51.01	51.64	111,100	-0.36(-0.69%)
Apr 12, 2007	51.00	52.00	50.91	52.00	81,100	+1.34(+2.65%)
Apr 11, 2007	51.03	51.08	50.58	50.66	65,800	-0.46(-0.90%)
Apr 10, 2007	50.95	51.20	50.87	51.12	79,200	+0.58(+1.15%)
Apr 09, 2007	50.30	50.55	50.19	50.54	86,100	+0.55(+1.10%)
Apr 05, 2007	50.20	50.24	49.96	49.99	21,100	-0.08(-0.16%)
Apr 04, 2007	49.95	50.15	49.82	50.07	27,300	+0.10(+0.20%)
Apr 03, 2007	49.95	50.22	49.52	49.97	75,800	+0.27(+0.54%)
Apr 02, 2007	49.35	50.00	49.15	49.70	127,700	+0.73(+1.49%)
Mar 30, 2007	48.90	49.60	48.74	48.97	130,700	-1.22(-2.43%)
Mar 29, 2007	50.00	50.23	49.59	50.19	110,100	+0.98(+1.99%)
Mar 28, 2007	49.28	49.60	49.04	49.21	115,600	+0.22(+0.45%)
Mar 27, 2007	48.75	49.23	48.74	48.99	200,600	+1.85(+3.92%)
Mar 26, 2007	47.25	47.30	46.56	47.14	133,500	-0.07(-0.15%)
Mar 23, 2007	47.00	47.30	46.65	47.21	116,700	+0.13(+0.28%)
Mar 22, 2007	47.20	47.30	46.75	47.08	131,400	-0.55(-1.15%)
Mar 21, 2007	46.80	47.76	46.27	47.63	232,600	+0.95(+2.04%)
Mar 20, 2007	46.30	46.75	46.20	46.68	176,000	+0.14(+0.30%)
Mar 19, 2007	45.98	46.60	45.98	46.54	174,700	+1.63(+3.63%)
Mar 16, 2007	44.91	45.61	44.87	44.91	144,700	-0.13(-0.29%)
Mar 15, 2007	45.37	45.37	44.89	45.04	134,000	-0.33(-0.73%)
Mar 14, 2007	45.05	45.56	44.00	45.37	155,800	+0.67(+1.50%)
Mar 13, 2007	45.38	45.92	44.59	44.70	279,800	-0.68(-1.50%)
Mar 12, 2007	45.08	45.48	45.03	45.38	98,500	+1.04(+2.35%)
Mar 09, 2007	44.63	44.75	44.19	44.34	65,900	-0.55(-1.23%)
Mar 08, 2007	44.60	45.02	44.60	44.89	97,800	+1.49(+3.43%)
Mar 07, 2007	43.58	43.85	43.39	43.40	92,800	-0.96(-2.16%)
Mar 06, 2007	43.92	44.60	43.84	44.36	135,900	+1.87(+4.40%)
Mar 05, 2007	42.25	43.20	42.25	42.49	192,401	-1.69(-3.83%)
Mar 02, 2007	45.15	44.99	44.07	44.18	110,300	-0.39(-0.88%)

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.