Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	45.39	45.61	44.99	45.57	1,050,500	+0.32(+0.71%)
May 30, 2007	44.90	45.43	44.75	45.25	1,157,400	+0.06(+0.13%)
May 29, 2007	45.25	45.47	44.73	45.19	860,055	-0.13(-0.29%)
May 25, 2007	44.91	45.51	44.64	45.32	943,600	+0.42(+0.94%)
May 24, 2007	45.15	45.85	44.74	44.90	1,048,800	-0.03(-0.07%)
May 23, 2007	45.43	45.47	44.92	44.93	928,200	-0.51(-1.12%)
May 22, 2007	45.67	45.73	45.21	45.44	883,100	-0.23(-0.50%)
May 21, 2007	45.20	45.73	45.20	45.67	1,324,400	+0.33(+0.73%)
May 18, 2007	45.30	45.42	44.68	45.34	821,200	+0.24(+0.53%)
May 17, 2007	45.02	45.33	44.80	45.10	866,800	-0.13(-0.29%)
May 16, 2007	44.90	45.41	44.87	45.23	743,940	+0.57(+1.28%)
May 15, 2007	45.07	45.35	44.53	44.66	1,492,450	-0.69(-1.52%)
May 14, 2007	45.80	45.83	45.05	45.35	930,400	-0.45(-0.98%)
May 11, 2007	45.58	45.83	45.31	45.80	801,700	+0.42(+0.93%)
May 10, 2007	45.90	45.94	45.16	45.38	1,506,453	-0.50(-1.09%)
May 09, 2007	45.35	46.00	45.24	45.88	1,208,800	+0.25(+0.55%)
May 08, 2007	45.50	45.85	45.22	45.63	1,832,500	+0.12(+0.26%)
May 07, 2007	43.22	46.59	45.00	45.51	3,979,050	+2.29(+5.30%)
May 04, 2007	43.72	43.74	42.93	43.22	1,219,496	+0.56(+1.31%)
May 03, 2007	42.34	42.67	42.12	42.66	1,208,100	+0.33(+0.78%)
May 02, 2007	42.16	42.96	42.16	42.33	1,088,070	+0.27(+0.64%)
May 01, 2007	41.49	42.22	41.12	42.06	1,184,400	+0.58(+1.40%)
Apr 30, 2007	42.42	42.45	41.47	41.48	1,188,100	-0.84(-1.98%)
Apr 27, 2007	42.00	42.49	41.60	42.32	1,464,000	+0.32(+0.76%)
Apr 26, 2007	41.86	42.44	41.86	42.00	1,703,206	+0.45(+1.08%)
Apr 25, 2007	41.30	41.63	41.18	41.55	1,116,000	+0.79(+1.94%)
Apr 24, 2007	40.75	40.92	40.36	40.76	893,100	+0.01(+0.02%)
Apr 23, 2007	41.34	41.39	40.72	40.75	671,000	-0.50(-1.21%)
Apr 20, 2007	40.87	41.29	40.85	41.25	1,217,847	+0.38(+0.93%)
Apr 19, 2007	41.48	41.48	40.79	40.87	1,211,600	-0.60(-1.45%)
Apr 18, 2007	41.40	41.59	41.10	41.47	1,038,000	+0.03(+0.07%)
Apr 17, 2007	41.10	41.63	40.93	41.44	1,450,100	+0.30(+0.73%)
Apr 16, 2007	40.85	41.14	40.53	41.14	1,322,500	+0.35(+0.86%)
Apr 13, 2007	41.59	41.59	40.66	40.79	1,003,367	+0.05(+0.12%)
Apr 12, 2007	40.92	40.96	40.44	40.74	1,084,500	-0.18(-0.44%)
Apr 11, 2007	41.34	41.43	40.87	40.92	933,000	-0.37(-0.90%)
Apr 10, 2007	41.75	41.75	41.26	41.29	845,400	-0.55(-1.31%)
Apr 09, 2007	42.06	42.07	41.74	41.84	755,200	-0.25(-0.59%)
Apr 05, 2007	41.42	42.32	41.42	42.09	1,233,800	+0.24(+0.57%)
Apr 04, 2007	41.67	41.96	41.27	41.85	1,721,100	+0.25(+0.60%)
Apr 03, 2007	41.20	41.85	41.05	41.60	1,402,300	+0.60(+1.46%)
Apr 02, 2007	41.15	41.34	40.95	41.00	1,940,701	-0.19(-0.46%)
Mar 30, 2007	40.88	41.70	40.88	41.19	1,417,130	-0.46(-1.10%)
Mar 29, 2007	41.70	41.75	41.13	41.65	1,735,721	+0.40(+0.97%)
Mar 28, 2007	41.38	41.43	41.01	41.25	1,069,600	-0.12(-0.29%)
Mar 27, 2007	41.19	41.45	41.01	41.37	1,219,700	+0.15(+0.36%)
Mar 26, 2007	41.23	41.31	40.90	41.22	1,078,637	-0.10(-0.24%)
Mar 23, 2007	40.86	41.42	40.79	41.32	1,271,100	+0.56(+1.37%)
Mar 22, 2007	40.42	40.88	40.25	40.76	1,742,900	+0.19(+0.47%)
Mar 21, 2007	41.04	41.04	39.93	40.57	3,206,001	-0.76(-1.84%)
Mar 20, 2007	40.49	41.50	40.43	41.33	1,614,203	+0.66(+1.62%)
Mar 19, 2007	40.25	40.99	40.18	40.67	1,873,500	+1.24(+3.14%)
Mar 16, 2007	39.64	40.44	39.26	39.43	1,046,500	-0.18(-0.45%)
Mar 15, 2007	39.55	40.08	39.47	39.61	1,116,800	+0.00(+0.00%)
Mar 14, 2007	39.37	39.93	38.94	39.61	1,872,800	+0.38(+0.97%)
Mar 13, 2007	40.01	40.00	39.20	39.23	982,400	-0.78(-1.95%)
Mar 12, 2007	40.03	40.13	39.66	40.01	897,800	+0.21(+0.53%)
Mar 09, 2007	40.10	40.10	39.58	39.80	942,800	-0.07(-0.18%)
Mar 08, 2007	39.65	40.26	39.54	39.87	1,037,900	+0.59(+1.50%)
Mar 07, 2007	39.55	39.80	39.26	39.28	1,132,300	-0.26(-0.66%)
Mar 06, 2007	39.64	39.76	39.19	39.54	1,249,600	+0.46(+1.18%)
Mar 05, 2007	39.51	39.70	39.08	39.08	1,228,600	-0.71(-1.78%)
Mar 02, 2007	40.30	40.54	39.77	39.79	1,553,300	-0.71(-1.75%)

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.