Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	66.31	67.23	66.23	66.44	39,700	+0.67(+1.02%)
May 30, 2007	63.80	65.98	63.80	65.77	87,000	-0.13(-0.20%)
May 29, 2007	66.50	66.80	65.78	65.90	24,600	-1.17(-1.74%)
May 25, 2007	66.50	67.48	66.08	67.07	48,100	+0.13(+0.19%)
May 24, 2007	69.25	69.52	66.01	66.94	67,600	-2.16(-3.13%)
May 23, 2007	69.10	70.00	69.00	69.10	48,100	+0.64(+0.93%)
May 22, 2007	68.99	68.99	68.12	68.46	35,900	-0.64(-0.93%)
May 21, 2007	68.18	69.49	67.65	69.10	90,700	+2.23(+3.33%)
May 18, 2007	66.90	67.56	66.75	66.87	32,800	-0.61(-0.90%)
May 17, 2007	66.41	67.69	65.51	67.48	116,900	-2.93(-4.16%)
May 16, 2007	70.49	71.16	69.66	70.41	83,000	-1.35(-1.88%)
May 15, 2007	72.00	73.25	71.50	71.76	47,500	-2.24(-3.03%)
May 14, 2007	74.25	75.95	73.00	74.00	207,200	+5.37(+7.82%)
May 11, 2007	65.30	70.20	65.30	68.63	172,200	+4.73(+7.40%)
May 10, 2007	64.61	64.61	63.83	63.90	49,700	+1.00(+1.59%)
May 09, 2007	62.35	63.00	62.35	62.90	27,200	+2.05(+3.37%)
May 08, 2007	60.50	61.08	60.07	60.85	35,400	+0.95(+1.59%)
May 07, 2007	59.65	60.29	59.60	59.90	21,000	+0.46(+0.77%)
May 04, 2007	59.53	59.75	59.42	59.44	11,800	-0.01(-0.02%)
May 03, 2007	58.99	59.67	58.99	59.45	14,500	+1.46(+2.52%)
May 02, 2007	57.55	58.39	57.46	57.99	12,600	+0.68(+1.19%)
May 01, 2007	57.04	57.84	57.00	57.31	23,800	+0.51(+0.90%)
Apr 30, 2007	57.89	58.07	56.72	56.80	53,600	-3.28(-5.46%)
Apr 27, 2007	59.68	60.20	59.41	60.08	18,300	-1.20(-1.96%)
Apr 26, 2007	60.58	61.97	60.31	61.28	11,400	+0.98(+1.63%)
Apr 25, 2007	59.80	60.37	59.68	60.30	25,700	+0.22(+0.37%)
Apr 24, 2007	59.89	60.25	59.02	60.08	22,000	-1.99(-3.21%)
Apr 23, 2007	62.25	62.84	62.00	62.07	20,300	-0.27(-0.43%)
Apr 20, 2007	61.31	62.34	61.30	62.34	54,700	+4.04(+6.93%)
Apr 19, 2007	58.05	58.35	57.95	58.30	11,800	-0.15(-0.26%)
Apr 18, 2007	58.08	58.75	57.86	58.45	21,500	+0.69(+1.19%)
Apr 17, 2007	58.40	59.32	57.35	57.76	69,800	-1.08(-1.84%)
Apr 16, 2007	58.66	58.84	58.32	58.84	40,200	+0.46(+0.79%)
Apr 13, 2007	59.09	59.30	58.37	58.38	98,700	-1.01(-1.70%)
Apr 12, 2007	58.50	59.93	58.50	59.39	77,300	+5.58(+10.37%)
Apr 11, 2007	53.49	54.51	53.49	53.81	14,700	-0.09(-0.17%)
Apr 10, 2007	54.50	54.70	53.80	53.90	18,300	-0.31(-0.57%)
Apr 09, 2007	54.90	54.91	54.21	54.21	19,000	-0.27(-0.50%)
Apr 05, 2007	53.80	54.66	53.78	54.48	22,500	+0.70(+1.30%)
Apr 04, 2007	53.84	54.00	53.50	53.78	12,400	+0.68(+1.28%)
Apr 03, 2007	52.41	53.25	52.41	53.10	12,300	+1.26(+2.43%)
Apr 02, 2007	51.72	51.96	51.50	51.84	19,900	-0.19(-0.37%)
Mar 30, 2007	52.75	52.75	51.24	52.03	16,500	-0.62(-1.18%)
Mar 29, 2007	52.35	52.82	51.61	52.65	45,400	+1.35(+2.63%)
Mar 28, 2007	51.38	51.59	50.85	51.30	30,600	+0.00(+0.00%)
Mar 27, 2007	51.69	51.69	51.24	51.30	10,200	-0.72(-1.38%)
Mar 26, 2007	51.85	52.31	51.65	52.02	22,500	+0.20(+0.39%)
Mar 23, 2007	52.11	52.49	51.51	51.82	19,300	-0.33(-0.63%)
Mar 22, 2007	51.95	52.68	51.76	52.15	23,800	-0.85(-1.60%)
Mar 21, 2007	52.00	53.40	51.48	53.00	101,500	+3.12(+6.26%)
Mar 20, 2007	49.30	50.00	49.24	49.88	8,600	+0.19(+0.38%)
Mar 19, 2007	48.67	49.75	48.67	49.69	24,400	+1.29(+2.67%)
Mar 16, 2007	48.39	48.50	48.00	48.40	8,600	-0.34(-0.70%)
Mar 15, 2007	48.54	48.74	48.49	48.74	21,000	+1.15(+2.42%)
Mar 14, 2007	47.95	48.00	47.00	47.59	36,400	+0.09(+0.19%)
Mar 13, 2007	48.72	48.59	47.25	47.50	22,900	-1.22(-2.50%)
Mar 12, 2007	48.31	48.83	48.06	48.72	14,900	+1.25(+2.63%)
Mar 09, 2007	48.00	48.13	47.47	47.47	11,500	-0.78(-1.62%)
Mar 08, 2007	48.40	48.69	48.15	48.25	26,400	-0.10(-0.21%)
Mar 07, 2007	47.60	48.62	47.56	48.35	29,800	+0.60(+1.26%)
Mar 06, 2007	45.76	47.79	46.20	47.75	34,200	+2.88(+6.42%)
Mar 05, 2007	45.33	45.48	44.55	44.87	57,900	-2.99(-6.25%)
Mar 02, 2007	48.30	48.45	47.58	47.86	20,600	-1.29(-2.62%)

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.