Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	86.06	87.00	86.00	86.62	308,900	+0.56(+0.65%)
May 30, 2007	85.65	86.26	85.00	86.06	267,500	+0.41(+0.48%)
May 29, 2007	87.25	87.54	85.20	85.65	507,170	-0.90(-1.04%)
May 25, 2007	82.50	86.63	82.50	86.55	797,620	+4.11(+4.99%)
May 24, 2007	81.20	82.72	80.98	82.44	495,800	+1.74(+2.16%)
May 23, 2007	82.15	82.25	80.41	80.70	676,370	-1.34(-1.63%)
May 22, 2007	82.00	82.35	81.29	82.04	238,200	+0.24(+0.29%)
May 21, 2007	82.48	82.49	81.07	81.80	495,900	-0.20(-0.24%)
May 18, 2007	82.00	82.96	80.82	82.00	366,104	+0.74(+0.91%)
May 17, 2007	81.96	81.99	80.49	81.26	662,564	-1.18(-1.43%)
May 16, 2007	81.98	82.60	80.50	82.44	714,000	+1.34(+1.65%)
May 15, 2007	83.50	83.50	80.87	81.10	557,200	-1.60(-1.93%)
May 14, 2007	82.10	83.42	81.55	82.70	490,500	+0.96(+1.17%)
May 11, 2007	80.50	82.90	80.25	81.74	681,400	+1.19(+1.48%)
May 10, 2007	77.46	81.54	76.85	80.55	1,078,950	+2.86(+3.68%)
May 09, 2007	77.62	78.20	76.84	77.69	347,300	+0.07(+0.09%)
May 08, 2007	76.25	78.07	76.00	77.62	471,400	+1.22(+1.60%)
May 07, 2007	78.37	78.68	76.30	76.40	723,100	-1.97(-2.51%)
May 04, 2007	79.36	80.10	78.26	78.37	948,182	-0.64(-0.81%)
May 03, 2007	78.09	80.39	78.09	79.01	1,082,600	+0.92(+1.18%)
May 02, 2007	71.39	80.75	71.30	78.09	4,296,693	+11.83(+17.85%)
May 01, 2007	65.65	67.00	63.91	66.26	868,184	+1.03(+1.58%)
Apr 30, 2007	68.00	68.00	65.00	65.23	483,500	-0.79(-1.20%)
Apr 27, 2007	66.89	66.89	65.84	66.02	203,000	-0.92(-1.37%)
Apr 26, 2007	66.05	67.60	65.95	66.94	394,200	+1.26(+1.92%)
Apr 25, 2007	65.00	65.93	64.52	65.68	176,200	+0.68(+1.05%)
Apr 24, 2007	65.50	65.50	64.11	65.00	272,100	-0.51(-0.78%)
Apr 23, 2007	65.60	66.01	65.20	65.51	135,300	-0.08(-0.12%)
Apr 20, 2007	65.80	66.50	65.04	65.59	527,900	+0.22(+0.34%)
Apr 19, 2007	66.00	66.00	65.00	65.37	124,000	-0.88(-1.33%)
Apr 18, 2007	66.54	66.64	65.80	66.25	256,000	-0.29(-0.44%)
Apr 17, 2007	65.25	66.65	65.19	66.54	221,451	+1.34(+2.06%)
Apr 16, 2007	64.00	65.95	63.79	65.20	226,600	+1.13(+1.76%)
Apr 13, 2007	64.45	64.64	63.58	64.07	85,800	-0.09(-0.14%)
Apr 12, 2007	63.75	64.27	62.55	64.16	485,800	+0.38(+0.60%)
Apr 11, 2007	64.67	64.67	63.53	63.78	311,000	-0.89(-1.38%)
Apr 10, 2007	64.90	64.94	64.15	64.67	233,800	-0.33(-0.51%)
Apr 09, 2007	65.18	66.00	64.40	65.00	481,500	+0.09(+0.14%)
Apr 05, 2007	64.89	65.00	63.57	64.91	214,200	+0.16(+0.25%)
Apr 04, 2007	64.20	64.84	63.13	64.75	284,300	+0.80(+1.25%)
Apr 03, 2007	63.10	64.30	63.10	63.95	199,600	+1.21(+1.93%)
Apr 02, 2007	62.25	62.84	61.94	62.74	260,600	+0.64(+1.03%)
Mar 30, 2007	62.00	62.90	61.70	62.10	128,800	-0.10(-0.16%)
Mar 29, 2007	62.60	62.62	61.51	62.20	204,900	+0.14(+0.23%)
Mar 28, 2007	62.12	62.16	61.59	62.06	357,900	-0.31(-0.50%)
Mar 27, 2007	63.55	63.55	62.13	62.37	228,700	-1.22(-1.92%)
Mar 26, 2007	64.35	64.35	63.42	63.59	308,900	-1.21(-1.87%)
Mar 23, 2007	64.27	64.85	64.15	64.80	143,500	+0.63(+0.98%)
Mar 22, 2007	64.65	64.80	64.02	64.17	174,900	-0.58(-0.90%)
Mar 21, 2007	64.25	64.96	63.71	64.75	248,600	+0.52(+0.81%)
Mar 20, 2007	63.10	64.64	63.04	64.23	774,900	+1.13(+1.79%)
Mar 19, 2007	60.75	63.42	60.75	63.10	663,200	+2.52(+4.16%)
Mar 16, 2007	61.05	61.19	60.36	60.58	277,100	-0.47(-0.77%)
Mar 15, 2007	60.59	61.09	60.12	61.05	351,300	+0.46(+0.76%)
Mar 14, 2007	61.15	61.55	60.05	60.59	305,100	-0.42(-0.69%)
Mar 13, 2007	61.23	62.00	60.50	61.01	405,800	-0.22(-0.36%)
Mar 12, 2007	61.09	61.24	60.50	61.23	277,000	+0.66(+1.09%)
Mar 09, 2007	60.34	61.00	60.09	60.57	274,700	+0.48(+0.80%)
Mar 08, 2007	61.60	61.60	59.95	60.09	344,900	-0.13(-0.22%)
Mar 07, 2007	60.32	61.11	59.72	60.22	198,100	+0.15(+0.25%)
Mar 06, 2007	59.79	60.50	59.00	60.07	572,000	+1.02(+1.73%)
Mar 05, 2007	59.70	60.10	58.61	59.05	298,901	-1.15(-1.91%)
Mar 02, 2007	61.02	61.30	60.00	60.20	495,800	-1.03(-1.68%)

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.