Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	51.79	52.10	51.20	52.10	62,500	+0.77(+1.50%)
May 30, 2007	50.60	51.40	49.90	51.33	72,100	+0.54(+1.06%)
May 29, 2007	51.10	51.15	50.50	50.79	77,400	-0.36(-0.70%)
May 25, 2007	51.30	51.44	49.89	51.15	118,400	+0.75(+1.49%)
May 24, 2007	52.50	52.50	50.20	50.40	158,400	-1.57(-3.02%)
May 23, 2007	52.15	52.57	51.97	51.97	75,200	-0.43(-0.82%)
May 22, 2007	52.00	52.76	51.50	52.40	50,000	-0.01(-0.02%)
May 21, 2007	53.00	53.07	51.98	52.41	78,900	+0.11(+0.21%)
May 18, 2007	52.75	52.75	51.98	52.30	35,400	+0.29(+0.56%)
May 17, 2007	53.44	53.44	52.00	52.01	81,600	+0.07(+0.13%)
May 16, 2007	53.35	53.35	50.97	51.94	165,300	-1.16(-2.18%)
May 15, 2007	53.35	53.50	52.86	53.10	93,600	-0.40(-0.75%)
May 14, 2007	53.73	53.75	53.32	53.50	76,200	-0.23(-0.43%)
May 11, 2007	53.90	54.00	53.54	53.73	57,700	+0.08(+0.15%)
May 10, 2007	53.44	54.00	53.44	53.65	46,500	+0.01(+0.02%)
May 09, 2007	54.00	54.27	53.50	53.64	69,000	-0.26(-0.48%)
May 08, 2007	53.78	54.00	53.40	53.90	54,000	+0.37(+0.69%)
May 07, 2007	53.50	53.80	52.01	53.53	72,700	+0.04(+0.07%)
May 04, 2007	53.87	53.94	53.25	53.49	62,700	+0.17(+0.32%)
May 03, 2007	53.92	53.92	53.20	53.32	64,200	-1.15(-2.11%)
May 02, 2007	54.01	54.80	54.01	54.47	85,500	+0.46(+0.85%)
May 01, 2007	54.75	54.75	54.00	54.01	147,200	+0.13(+0.24%)
Apr 30, 2007	53.75	54.75	53.15	53.88	174,300	+0.88(+1.66%)
Apr 27, 2007	52.25	53.75	52.25	53.00	121,200	+0.83(+1.59%)
Apr 26, 2007	52.65	52.80	52.14	52.17	56,400	-0.57(-1.08%)
Apr 25, 2007	52.30	52.75	52.30	52.74	58,900	+0.49(+0.94%)
Apr 24, 2007	52.50	52.75	52.10	52.25	44,500	+0.00(+0.00%)
Apr 23, 2007	52.75	52.75	52.01	52.25	52,100	+0.15(+0.29%)
Apr 20, 2007	52.23	52.24	51.77	52.10	49,900	+0.13(+0.25%)
Apr 19, 2007	52.15	52.15	51.60	51.97	31,500	-0.04(-0.08%)
Apr 18, 2007	51.88	52.13	51.57	52.01	51,800	-0.03(-0.06%)
Apr 17, 2007	52.00	52.05	51.30	52.04	66,800	+0.44(+0.85%)
Apr 16, 2007	51.10	51.73	51.10	51.60	41,600	+0.32(+0.62%)
Apr 13, 2007	50.90	51.35	50.61	51.28	38,300	+0.47(+0.93%)
Apr 12, 2007	51.02	51.19	50.71	50.81	47,000	-0.19(-0.37%)
Apr 11, 2007	51.20	51.59	50.85	51.00	72,300	-0.39(-0.76%)
Apr 10, 2007	51.25	51.57	51.00	51.39	46,700	+0.12(+0.23%)
Apr 09, 2007	51.18	51.60	50.85	51.27	91,700	+0.22(+0.43%)
Apr 05, 2007	50.30	51.18	50.05	51.05	70,000	+0.74(+1.47%)
Apr 04, 2007	50.00	51.22	49.85	50.31	204,300	+0.89(+1.80%)
Apr 03, 2007	49.90	50.24	49.37	49.42	40,900	-0.57(-1.14%)
Apr 02, 2007	49.60	50.20	49.60	49.99	46,200	+0.27(+0.54%)
Mar 30, 2007	49.85	50.12	49.16	49.72	35,400	+0.25(+0.51%)
Mar 29, 2007	49.05	49.47	48.86	49.47	43,100	+0.47(+0.96%)
Mar 28, 2007	49.01	49.82	48.95	49.00	56,400	-0.19(-0.39%)
Mar 27, 2007	49.35	49.43	48.90	49.19	61,900	-0.18(-0.36%)
Mar 26, 2007	49.70	49.90	49.29	49.37	58,900	-0.35(-0.70%)
Mar 23, 2007	49.60	50.00	49.50	49.72	46,000	+0.12(+0.24%)
Mar 22, 2007	49.95	49.95	49.33	49.60	86,600	+0.21(+0.43%)
Mar 21, 2007	49.82	49.82	49.09	49.39	76,300	-0.18(-0.36%)
Mar 20, 2007	49.41	50.21	49.28	49.57	88,800	+0.28(+0.57%)
Mar 19, 2007	49.34	49.56	49.10	49.29	79,400	-0.16(-0.32%)
Mar 16, 2007	49.65	49.81	49.29	49.45	33,900	-0.40(-0.80%)
Mar 15, 2007	49.19	49.90	48.97	49.85	73,500	+0.90(+1.84%)
Mar 14, 2007	48.92	49.21	48.76	48.95	68,000	-0.17(-0.35%)
Mar 13, 2007	49.08	49.23	48.87	49.12	51,200	+0.04(+0.08%)
Mar 12, 2007	48.94	49.10	48.79	49.08	54,300	+0.14(+0.29%)
Mar 09, 2007	49.15	49.24	48.94	48.94	39,200	-0.05(-0.10%)
Mar 08, 2007	49.05	49.15	48.90	48.99	54,900	-0.19(-0.39%)
Mar 07, 2007	49.00	49.25	48.79	49.18	43,500	+0.20(+0.41%)
Mar 06, 2007	48.81	49.20	48.81	48.98	50,300	+0.17(+0.35%)
Mar 05, 2007	48.75	49.25	48.51	48.81	134,900	+0.06(+0.12%)
Mar 02, 2007	48.90	48.91	48.75	48.75	74,300	-0.15(-0.31%)

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.