Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	39.45	40.02	39.21	40.02	331,800	+0.71(+1.81%)
May 30, 2007	38.53	39.37	38.41	39.31	380,700	+0.68(+1.76%)
May 29, 2007	38.01	38.82	38.01	38.63	206,500	+0.63(+1.66%)
May 25, 2007	37.90	38.16	37.69	38.00	134,700	+0.19(+0.50%)
May 24, 2007	38.60	38.67	37.62	37.81	165,300	-0.78(-2.02%)
May 23, 2007	38.42	39.02	38.42	38.59	201,300	+0.20(+0.52%)
May 22, 2007	37.99	38.42	37.90	38.39	151,500	+0.44(+1.16%)
May 21, 2007	37.89	38.23	37.63	37.95	187,100	+0.00(+0.00%)
May 18, 2007	38.06	38.17	37.71	37.95	92,700	-0.09(-0.24%)
May 17, 2007	37.74	38.43	37.56	38.04	178,300	+0.18(+0.48%)
May 16, 2007	37.52	37.94	37.40	37.86	106,000	+0.37(+0.99%)
May 15, 2007	37.77	37.98	37.40	37.49	249,400	-0.22(-0.58%)
May 14, 2007	37.86	38.07	37.61	37.71	122,000	-0.24(-0.63%)
May 11, 2007	38.15	38.24	37.83	37.95	225,100	-0.20(-0.52%)
May 10, 2007	38.44	38.54	37.97	38.15	373,100	-0.25(-0.65%)
May 09, 2007	37.93	38.44	37.93	38.40	257,700	+0.47(+1.24%)
May 08, 2007	37.95	37.97	37.56	37.93	151,000	-0.27(-0.71%)
May 07, 2007	38.10	38.32	37.98	38.20	123,800	+0.28(+0.74%)
May 04, 2007	38.16	38.17	37.72	37.92	159,500	-0.06(-0.16%)
May 03, 2007	37.93	38.44	37.82	37.98	248,800	+0.04(+0.11%)
May 02, 2007	37.55	38.20	37.40	37.94	211,000	+0.39(+1.04%)
May 01, 2007	37.80	37.85	37.15	37.55	274,600	-0.25(-0.66%)
Apr 30, 2007	38.59	39.17	37.80	37.80	281,500	-0.82(-2.12%)
Apr 27, 2007	38.85	38.97	38.07	38.62	232,800	-0.42(-1.08%)
Apr 26, 2007	38.25	40.00	38.01	39.04	661,000	+1.20(+3.17%)
Apr 25, 2007	37.07	37.91	37.02	37.84	270,800	+1.02(+2.77%)
Apr 24, 2007	37.21	37.22	36.50	36.82	158,500	-0.44(-1.18%)
Apr 23, 2007	37.60	37.79	37.24	37.26	132,000	-0.23(-0.61%)
Apr 20, 2007	37.35	38.09	37.35	37.49	198,800	+0.51(+1.38%)
Apr 19, 2007	38.18	38.18	36.76	36.98	153,360	-0.35(-0.94%)
Apr 18, 2007	36.90	37.57	36.87	37.33	188,700	+0.43(+1.17%)
Apr 17, 2007	36.75	37.45	36.75	36.90	272,300	+0.30(+0.82%)
Apr 16, 2007	36.31	36.85	36.29	36.60	146,300	+0.34(+0.94%)
Apr 13, 2007	35.66	36.35	35.49	36.26	165,800	+0.61(+1.71%)
Apr 12, 2007	35.55	35.80	35.16	35.65	112,100	+0.05(+0.14%)
Apr 11, 2007	35.78	36.40	35.45	35.60	200,900	-0.28(-0.78%)
Apr 10, 2007	35.85	36.06	35.75	35.88	103,300	+0.13(+0.36%)
Apr 09, 2007	35.40	36.09	35.39	35.75	143,000	+0.38(+1.07%)
Apr 05, 2007	35.15	35.47	35.00	35.37	81,600	+0.20(+0.57%)
Apr 04, 2007	35.39	35.55	34.89	35.17	138,600	-0.09(-0.26%)
Apr 03, 2007	35.01	35.43	35.01	35.26	210,800	+0.26(+0.74%)
Apr 02, 2007	35.00	35.17	34.85	35.00	201,000	+0.02(+0.06%)
Mar 30, 2007	34.85	35.07	34.71	34.98	164,500	+0.04(+0.11%)
Mar 29, 2007	34.73	34.94	34.51	34.94	233,500	+0.36(+1.04%)
Mar 28, 2007	34.96	35.10	34.46	34.58	221,700	-0.50(-1.43%)
Mar 27, 2007	35.44	35.44	35.04	35.08	148,400	-0.44(-1.24%)
Mar 26, 2007	35.82	35.96	35.19	35.52	158,900	-0.47(-1.31%)
Mar 23, 2007	35.44	35.99	35.40	35.99	250,300	+0.44(+1.24%)
Mar 22, 2007	35.90	35.90	35.37	35.55	122,400	-0.31(-0.86%)
Mar 21, 2007	35.20	35.86	35.11	35.86	177,000	+0.77(+2.19%)
Mar 20, 2007	34.94	35.13	34.77	35.09	184,900	+0.19(+0.54%)
Mar 19, 2007	35.16	35.25	34.62	34.90	258,400	-0.01(-0.03%)
Mar 16, 2007	34.85	35.13	34.59	34.91	187,600	+0.03(+0.09%)
Mar 15, 2007	35.10	35.35	34.80	34.88	144,200	-0.25(-0.71%)
Mar 14, 2007	34.95	35.43	34.49	35.13	234,200	+0.18(+0.52%)
Mar 13, 2007	35.75	35.68	34.90	34.95	379,200	-0.80(-2.24%)
Mar 12, 2007	35.77	35.90	35.35	35.75	276,000	-0.25(-0.69%)
Mar 09, 2007	36.16	36.24	35.80	36.00	200,100	-0.13(-0.36%)
Mar 08, 2007	36.25	36.50	35.94	36.13	170,000	+0.08(+0.22%)
Mar 07, 2007	36.00	36.27	35.61	36.05	293,700	+0.00(+0.00%)
Mar 06, 2007	35.80	36.38	35.80	36.05	310,800	+0.35(+0.98%)
Mar 05, 2007	35.80	36.12	35.34	35.70	446,100	-0.15(-0.42%)
Mar 02, 2007	36.24	36.54	35.79	35.85	349,800	-0.42(-1.16%)

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.