Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	48.55	49.45	48.00	48.52	574,800	+0.27(+0.56%)
May 30, 2007	46.92	48.57	46.51	48.25	556,600	+0.91(+1.92%)
May 29, 2007	47.36	47.56	46.84	47.34	567,900	-0.01(-0.02%)
May 25, 2007	46.55	47.55	46.85	47.35	211,800	+0.80(+1.72%)
May 24, 2007	48.35	49.02	46.19	46.55	542,700	-1.80(-3.72%)
May 23, 2007	48.40	49.31	48.01	48.35	411,800	+0.05(+0.10%)
May 22, 2007	49.66	49.66	48.17	48.30	561,960	-1.01(-2.05%)
May 21, 2007	47.91	49.74	47.82	49.31	841,000	+1.61(+3.38%)
May 18, 2007	47.22	47.84	46.96	47.70	329,900	+0.51(+1.08%)
May 17, 2007	46.15	47.72	45.95	47.19	462,800	+1.09(+2.36%)
May 16, 2007	46.07	46.15	45.19	46.10	411,140	+0.03(+0.07%)
May 15, 2007	46.18	46.80	45.95	46.07	694,400	-0.29(-0.63%)
May 14, 2007	46.55	47.36	46.25	46.36	674,200	-0.33(-0.71%)
May 11, 2007	44.89	46.77	44.66	46.69	503,695	+2.15(+4.83%)
May 10, 2007	46.20	46.22	44.54	44.54	558,695	-1.47(-3.19%)
May 09, 2007	45.91	46.08	45.00	46.01	576,000	+0.10(+0.22%)
May 08, 2007	46.50	46.13	44.67	45.91	730,200	-0.59(-1.27%)
May 07, 2007	45.75	46.51	45.52	46.50	748,100	+0.83(+1.82%)
May 04, 2007	46.63	47.23	45.40	45.67	951,548	-0.97(-2.08%)
May 03, 2007	46.67	47.06	46.00	46.64	918,000	-0.02(-0.04%)
May 02, 2007	47.23	47.40	46.00	46.66	1,133,300	-0.71(-1.50%)
May 01, 2007	48.58	48.66	44.12	47.37	3,326,703	-3.13(-6.20%)
Apr 30, 2007	52.00	52.92	50.49	50.50	787,200	-1.54(-2.96%)
Apr 27, 2007	51.71	52.54	51.42	52.04	601,300	+0.33(+0.64%)
Apr 26, 2007	51.20	51.95	50.81	51.71	679,900	+0.68(+1.33%)
Apr 25, 2007	50.00	51.36	50.00	51.03	653,610	+1.48(+2.99%)
Apr 24, 2007	49.60	49.60	49.00	49.55	459,500	-0.08(-0.16%)
Apr 23, 2007	48.86	50.00	48.79	49.63	731,391	+0.84(+1.72%)
Apr 20, 2007	47.84	48.95	47.84	48.79	615,400	+0.95(+1.99%)
Apr 19, 2007	48.36	48.36	47.58	47.84	1,013,900	-0.51(-1.05%)
Apr 18, 2007	48.99	48.99	47.83	48.35	1,246,900	-0.55(-1.12%)
Apr 17, 2007	49.41	49.41	48.51	48.90	605,600	-0.28(-0.57%)
Apr 16, 2007	48.79	49.25	48.08	49.18	379,500	+0.78(+1.61%)
Apr 13, 2007	48.07	48.46	47.63	48.40	339,600	+0.27(+0.56%)
Apr 12, 2007	46.73	48.22	46.50	48.13	394,100	+1.48(+3.17%)
Apr 11, 2007	46.50	46.99	46.35	46.65	693,700	-0.34(-0.72%)
Apr 10, 2007	45.95	47.14	45.88	46.99	446,700	+1.38(+3.03%)
Apr 09, 2007	45.29	46.29	44.55	45.61	717,200	+0.59(+1.31%)
Apr 05, 2007	44.50	45.32	44.22	45.02	538,000	+0.53(+1.19%)
Apr 04, 2007	43.80	44.49	43.07	44.49	346,300	+0.64(+1.46%)
Apr 03, 2007	44.31	44.40	43.44	43.85	475,400	-0.46(-1.04%)
Apr 02, 2007	43.30	44.42	43.24	44.31	440,700	+1.03(+2.38%)
Mar 30, 2007	43.90	44.00	43.18	43.28	306,300	-0.77(-1.75%)
Mar 29, 2007	43.45	44.45	43.06	44.05	603,900	+1.24(+2.90%)
Mar 28, 2007	42.59	43.01	42.37	42.81	622,900	+0.48(+1.13%)
Mar 27, 2007	42.10	42.50	41.79	42.33	276,000	-0.08(-0.19%)
Mar 26, 2007	42.50	42.50	41.63	42.41	331,500	+0.19(+0.45%)
Mar 23, 2007	41.88	42.40	41.71	42.22	456,700	+0.53(+1.27%)
Mar 22, 2007	41.10	41.69	40.85	41.69	478,600	+1.12(+2.76%)
Mar 21, 2007	39.89	41.07	39.84	40.57	281,100	+1.09(+2.76%)
Mar 20, 2007	39.75	39.97	38.89	39.48	386,700	-0.12(-0.30%)
Mar 19, 2007	39.01	39.66	38.96	39.60	427,800	+1.33(+3.48%)
Mar 16, 2007	38.03	38.36	37.87	38.27	500,700	+0.25(+0.66%)
Mar 15, 2007	38.10	38.38	37.81	38.02	258,100	+0.07(+0.18%)
Mar 14, 2007	37.52	38.00	36.94	37.95	445,400	+0.43(+1.15%)
Mar 13, 2007	38.29	39.12	37.47	37.52	335,800	-0.77(-2.01%)
Mar 12, 2007	37.76	38.32	37.55	38.29	456,900	+0.07(+0.18%)
Mar 09, 2007	38.54	38.79	37.94	38.22	282,700	+0.06(+0.16%)
Mar 08, 2007	38.09	38.40	37.68	38.16	410,200	+0.31(+0.82%)
Mar 07, 2007	37.73	38.47	37.43	37.85	477,600	+0.38(+1.01%)
Mar 06, 2007	37.05	37.60	36.69	37.47	477,500	+0.83(+2.27%)
Mar 05, 2007	36.65	37.45	36.36	36.64	518,100	-0.66(-1.77%)
Mar 02, 2007	37.95	38.22	36.92	37.30	526,400	-0.73(-1.92%)

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.