Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	39.77	41.08	39.77	40.90	184,100	+1.13(+2.84%)
May 30, 2007	38.59	39.99	38.56	39.77	311,200	+1.10(+2.84%)
May 29, 2007	38.50	38.73	38.16	38.67	236,700	+0.21(+0.55%)
May 25, 2007	38.90	38.94	37.96	38.46	220,800	-0.69(-1.76%)
May 24, 2007	37.73	40.16	37.65	39.15	530,600	+1.72(+4.60%)
May 23, 2007	37.60	38.17	37.15	37.43	143,100	-0.06(-0.16%)
May 22, 2007	35.70	37.65	35.66	37.49	202,300	+1.84(+5.16%)
May 21, 2007	35.52	35.96	35.52	35.65	231,200	-0.36(-1.00%)
May 18, 2007	35.38	36.01	35.13	36.01	158,900	+0.67(+1.90%)
May 17, 2007	35.26	35.63	34.98	35.34	123,400	-0.03(-0.08%)
May 16, 2007	35.11	35.37	34.79	35.37	91,900	+0.31(+0.88%)
May 15, 2007	35.95	36.25	34.92	35.06	154,500	-0.98(-2.72%)
May 14, 2007	36.70	36.78	35.83	36.04	206,000	-0.33(-0.91%)
May 11, 2007	35.40	36.37	35.40	36.37	193,400	+1.15(+3.27%)
May 10, 2007	35.85	36.25	35.21	35.22	154,500	-0.63(-1.76%)
May 09, 2007	35.77	36.07	35.62	35.85	62,500	+0.02(+0.06%)
May 08, 2007	35.70	35.95	35.10	35.83	144,000	+0.08(+0.22%)
May 07, 2007	36.16	36.40	35.60	35.75	114,300	-0.44(-1.22%)
May 04, 2007	35.35	36.19	35.15	36.19	177,500	+0.90(+2.55%)
May 03, 2007	35.45	35.55	34.95	35.29	148,900	-0.26(-0.73%)
May 02, 2007	35.71	36.02	35.48	35.55	119,000	-0.16(-0.45%)
May 01, 2007	35.60	35.80	34.86	35.71	100,400	+0.09(+0.25%)
Apr 30, 2007	36.50	36.56	35.53	35.62	294,700	-0.90(-2.46%)
Apr 27, 2007	36.89	37.10	36.40	36.52	91,100	-0.38(-1.03%)
Apr 26, 2007	36.63	37.00	36.45	36.90	134,900	+0.18(+0.49%)
Apr 25, 2007	36.45	37.08	36.45	36.72	162,100	+0.42(+1.16%)
Apr 24, 2007	36.36	36.49	35.81	36.30	50,400	-0.01(-0.03%)
Apr 23, 2007	36.92	36.98	36.25	36.31	74,300	-0.69(-1.86%)
Apr 20, 2007	36.67	37.06	36.35	37.00	116,700	+0.69(+1.90%)
Apr 19, 2007	36.37	36.70	36.12	36.31	75,600	-0.30(-0.82%)
Apr 18, 2007	37.00	37.00	36.39	36.61	87,900	-0.49(-1.32%)
Apr 17, 2007	36.73	37.27	36.73	37.10	63,100	+0.33(+0.90%)
Apr 16, 2007	37.10	37.19	36.50	36.77	104,100	-0.16(-0.43%)
Apr 13, 2007	36.73	36.95	36.53	36.93	129,400	+0.16(+0.44%)
Apr 12, 2007	36.50	36.88	36.06	36.77	143,800	+0.23(+0.63%)
Apr 11, 2007	36.48	36.74	36.25	36.54	111,700	+0.20(+0.55%)
Apr 10, 2007	36.22	36.71	36.09	36.34	135,300	+0.18(+0.50%)
Apr 09, 2007	35.90	36.40	35.76	36.16	242,500	+0.32(+0.89%)
Apr 05, 2007	35.68	36.17	35.68	35.84	50,700	+0.18(+0.50%)
Apr 04, 2007	35.76	35.90	35.50	35.66	49,500	-0.04(-0.11%)
Apr 03, 2007	35.60	36.00	32.91	35.70	75,000	+0.17(+0.48%)
Apr 02, 2007	35.85	35.99	33.47	35.53	79,200	-0.17(-0.48%)
Mar 30, 2007	35.15	35.73	35.05	35.70	106,500	+0.60(+1.71%)
Mar 29, 2007	35.50	35.59	34.65	35.10	57,600	-0.24(-0.68%)
Mar 28, 2007	35.67	35.67	35.13	35.34	160,500	-0.31(-0.87%)
Mar 27, 2007	35.95	35.95	35.26	35.65	150,200	-0.34(-0.94%)
Mar 26, 2007	36.39	36.39	35.60	35.99	57,300	-0.23(-0.64%)
Mar 23, 2007	35.90	36.34	35.75	36.22	43,800	+0.55(+1.54%)
Mar 22, 2007	35.68	35.77	35.16	35.67	66,900	+0.24(+0.68%)
Mar 21, 2007	36.40	36.40	34.61	35.43	290,000	-0.05(-0.14%)
Mar 20, 2007	34.98	35.50	34.97	35.48	148,900	+0.50(+1.43%)
Mar 19, 2007	34.86	35.14	34.70	34.98	232,200	+0.32(+0.92%)
Mar 16, 2007	34.93	35.86	34.35	34.66	180,100	-0.26(-0.74%)
Mar 15, 2007	35.18	35.27	34.40	34.92	134,100	-0.26(-0.74%)
Mar 14, 2007	35.61	35.61	34.02	35.18	156,800	-0.56(-1.57%)
Mar 13, 2007	35.80	36.59	35.40	35.74	289,000	-0.06(-0.17%)
Mar 12, 2007	34.35	35.85	34.25	35.80	164,000	+1.53(+4.46%)
Mar 09, 2007	34.54	34.60	33.30	34.27	77,700	-0.05(-0.15%)
Mar 08, 2007	34.40	34.84	34.17	34.32	101,900	+0.49(+1.45%)
Mar 07, 2007	33.80	34.25	33.75	33.83	140,700	-0.09(-0.27%)
Mar 06, 2007	33.73	34.53	33.35	33.92	152,500	+0.99(+3.01%)
Mar 05, 2007	32.65	33.50	32.44	32.93	127,100	-0.63(-1.88%)
Mar 02, 2007	34.55	34.65	33.43	33.56	94,900	-0.74(-2.16%)

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.