Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	46.22	46.76	45.92	46.37	115,300	+0.68(+1.49%)
May 30, 2007	45.48	45.80	45.07	45.69	87,000	+0.29(+0.64%)
May 29, 2007	44.80	45.51	44.64	45.40	95,600	+0.01(+0.02%)
May 25, 2007	44.80	45.66	44.51	45.39	138,410	+0.21(+0.46%)
May 24, 2007	46.50	46.98	44.43	45.18	353,400	-1.85(-3.93%)
May 23, 2007	46.90	47.54	46.60	47.03	205,900	-0.71(-1.49%)
May 22, 2007	47.25	47.98	47.24	47.74	115,100	+0.49(+1.04%)
May 21, 2007	46.37	47.40	46.37	47.25	178,400	+0.41(+0.88%)
May 18, 2007	46.85	47.06	46.70	46.84	168,300	-0.25(-0.53%)
May 17, 2007	46.67	47.28	46.38	47.09	257,200	+0.11(+0.23%)
May 16, 2007	49.74	49.74	46.58	46.98	288,100	-1.85(-3.79%)
May 15, 2007	49.02	49.25	48.70	48.83	116,300	-0.06(-0.12%)
May 14, 2007	47.94	48.95	47.94	48.89	184,900	+0.71(+1.47%)
May 11, 2007	47.60	48.45	47.11	48.18	245,400	+0.08(+0.17%)
May 10, 2007	47.76	48.24	47.72	48.10	181,100	+0.30(+0.63%)
May 09, 2007	46.56	48.01	46.56	47.80	195,600	+0.35(+0.74%)
May 08, 2007	47.02	47.64	46.67	47.45	283,600	+0.37(+0.79%)
May 07, 2007	46.61	47.27	46.61	47.08	276,500	-0.19(-0.40%)
May 04, 2007	47.39	48.00	47.09	47.27	138,500	-0.99(-2.05%)
May 03, 2007	47.50	48.30	46.10	48.26	374,980	+0.41(+0.86%)
May 02, 2007	48.99	49.40	47.55	47.85	344,000	-1.76(-3.55%)
May 01, 2007	50.54	50.54	48.30	49.61	355,500	-1.18(-2.32%)
Apr 30, 2007	51.12	53.39	49.66	50.79	323,500	-0.21(-0.41%)
Apr 27, 2007	51.00	51.14	49.99	51.00	163,700	+0.69(+1.37%)
Apr 26, 2007	50.20	50.73	49.80	50.31	124,000	+0.51(+1.02%)
Apr 25, 2007	49.16	49.89	49.16	49.80	92,100	+0.63(+1.28%)
Apr 24, 2007	48.60	49.32	47.90	49.17	156,100	+0.33(+0.68%)
Apr 23, 2007	48.21	48.84	47.60	48.84	138,700	+0.82(+1.71%)
Apr 20, 2007	48.50	48.51	47.59	48.02	136,900	+0.12(+0.25%)
Apr 19, 2007	48.45	48.50	47.39	47.90	94,300	-0.41(-0.85%)
Apr 18, 2007	47.78	48.31	47.43	48.31	108,800	+0.54(+1.13%)
Apr 17, 2007	47.45	48.16	47.15	47.77	68,100	+0.62(+1.31%)
Apr 16, 2007	46.52	47.47	46.43	47.15	92,700	+0.40(+0.86%)
Apr 13, 2007	44.72	47.04	44.72	46.75	171,800	+1.14(+2.50%)
Apr 12, 2007	46.60	46.60	43.94	45.61	317,100	-0.73(-1.58%)
Apr 11, 2007	47.12	47.50	45.80	46.34	208,300	-0.95(-2.01%)
Apr 10, 2007	47.40	47.60	47.07	47.29	250,800	-0.31(-0.65%)
Apr 09, 2007	47.97	48.19	47.54	47.60	97,600	+0.03(+0.06%)
Apr 05, 2007	47.80	47.93	47.37	47.57	130,400	+0.15(+0.32%)
Apr 04, 2007	47.14	47.55	46.93	47.42	52,600	+0.08(+0.17%)
Apr 03, 2007	47.30	47.86	47.10	47.34	93,100	+0.24(+0.51%)
Apr 02, 2007	47.00	47.54	46.99	47.10	74,300	+0.30(+0.64%)
Mar 30, 2007	47.85	47.85	46.61	46.80	120,200	-0.43(-0.91%)
Mar 29, 2007	47.82	47.94	46.75	47.23	99,200	-0.04(-0.08%)
Mar 28, 2007	46.45	47.37	46.45	47.27	132,700	+0.82(+1.77%)
Mar 27, 2007	46.68	47.23	46.18	46.45	168,300	-0.22(-0.47%)
Mar 26, 2007	46.90	47.26	46.65	46.67	129,400	+0.08(+0.17%)
Mar 23, 2007	46.34	46.84	46.00	46.59	145,600	-0.46(-0.98%)
Mar 22, 2007	47.30	47.30	46.53	47.05	130,200	+0.25(+0.53%)
Mar 21, 2007	46.50	46.89	46.08	46.80	121,300	+0.61(+1.32%)
Mar 20, 2007	45.58	46.66	45.58	46.19	106,000	+0.81(+1.78%)
Mar 19, 2007	45.50	45.60	45.30	45.38	72,800	+0.48(+1.07%)
Mar 16, 2007	44.95	45.06	44.62	44.90	50,700	+0.10(+0.22%)
Mar 15, 2007	44.38	45.30	44.38	44.80	83,600	+0.29(+0.65%)
Mar 14, 2007	44.27	44.80	44.25	44.51	108,900	+0.14(+0.32%)
Mar 13, 2007	43.85	44.78	44.00	44.37	118,400	+0.52(+1.19%)
Mar 12, 2007	43.60	43.87	43.50	43.85	77,600	+0.38(+0.87%)
Mar 09, 2007	43.30	43.80	43.30	43.47	84,400	+0.17(+0.39%)
Mar 08, 2007	43.07	43.35	42.75	43.30	83,100	+0.38(+0.89%)
Mar 07, 2007	42.56	43.23	42.56	42.92	91,200	+0.31(+0.73%)
Mar 06, 2007	42.28	42.91	41.90	42.61	219,900	+0.14(+0.33%)
Mar 05, 2007	42.65	43.03	42.38	42.47	163,000	-0.23(-0.54%)
Mar 02, 2007	43.00	43.00	42.50	42.70	203,700	-0.14(-0.33%)

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.