Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	29.90	29.92	29.73	29.80	719,500	-0.09(-0.30%)
May 30, 2007	29.68	29.93	29.60	29.89	1,026,400	+0.08(+0.27%)
May 29, 2007	29.95	29.97	29.74	29.81	873,800	+0.10(+0.34%)
May 25, 2007	29.72	29.78	29.64	29.71	853,900	-0.03(-0.10%)
May 24, 2007	30.06	30.13	29.72	29.74	776,700	-0.09(-0.30%)
May 23, 2007	30.02	30.10	29.83	29.83	595,300	+0.02(+0.07%)
May 22, 2007	29.80	29.94	29.73	29.81	505,600	+0.09(+0.30%)
May 21, 2007	29.61	29.75	29.54	29.72	732,100	-0.34(-1.13%)
May 18, 2007	29.92	30.07	29.86	30.06	948,360	+0.10(+0.33%)
May 17, 2007	29.90	29.99	29.80	29.96	1,372,040	-0.72(-2.35%)
May 16, 2007	30.90	30.87	30.47	30.68	1,548,800	-0.39(-1.26%)
May 15, 2007	31.00	31.30	31.00	31.07	1,552,100	-0.30(-0.96%)
May 14, 2007	31.50	31.52	31.32	31.37	1,120,200	-0.20(-0.63%)
May 11, 2007	31.33	31.70	31.22	31.57	962,700	+0.17(+0.54%)
May 10, 2007	31.85	31.87	31.37	31.40	1,263,515	-0.89(-2.76%)
May 09, 2007	32.29	32.34	32.16	32.29	665,300	+0.07(+0.22%)
May 08, 2007	32.20	32.39	32.02	32.22	1,296,000	+0.55(+1.74%)
May 07, 2007	31.58	31.72	31.52	31.67	865,500	+0.23(+0.73%)
May 04, 2007	31.74	31.78	31.28	31.44	1,706,500	+0.21(+0.67%)
May 03, 2007	31.50	31.60	31.12	31.23	1,521,600	+0.94(+3.10%)
May 02, 2007	30.20	30.39	30.19	30.29	944,800	-0.11(-0.36%)
May 01, 2007	30.59	30.59	30.25	30.40	918,700	-0.10(-0.33%)
Apr 30, 2007	30.67	30.78	30.50	30.50	1,191,500	-0.10(-0.33%)
Apr 27, 2007	30.74	30.89	30.51	30.60	1,367,400	-0.31(-1.00%)
Apr 26, 2007	30.98	31.06	30.85	30.91	592,500	-0.01(-0.03%)
Apr 25, 2007	30.85	30.97	30.71	30.92	1,512,800	+0.43(+1.41%)
Apr 24, 2007	30.59	30.67	30.46	30.49	1,727,100	+0.09(+0.30%)
Apr 23, 2007	30.37	30.55	30.35	30.40	302,500	-0.05(-0.16%)
Apr 20, 2007	30.43	30.63	30.34	30.45	668,000	+0.43(+1.43%)
Apr 19, 2007	29.94	30.15	29.91	30.02	1,146,600	+0.00(+0.00%)
Apr 18, 2007	29.95	30.12	29.90	30.02	1,762,300	-0.10(-0.33%)
Apr 17, 2007	30.11	30.19	30.03	30.12	460,500	-0.07(-0.23%)
Apr 16, 2007	30.00	30.22	29.97	30.19	888,900	+0.20(+0.67%)
Apr 13, 2007	29.98	30.09	29.85	29.99	900,900	+0.56(+1.90%)
Apr 12, 2007	29.17	29.49	29.10	29.43	522,214	+0.06(+0.20%)
Apr 11, 2007	29.67	29.70	29.29	29.37	863,200	-0.25(-0.84%)
Apr 10, 2007	29.55	29.78	29.53	29.62	1,299,000	+0.33(+1.13%)
Apr 09, 2007	29.24	29.42	29.18	29.29	530,100	-0.17(-0.58%)
Apr 05, 2007	29.41	29.48	29.34	29.46	473,600	+0.02(+0.07%)
Apr 04, 2007	29.34	29.44	29.27	29.44	872,900	+0.10(+0.34%)
Apr 03, 2007	29.15	29.54	29.10	29.34	769,800	+0.16(+0.55%)
Apr 02, 2007	29.33	29.40	29.03	29.18	528,400	-0.04(-0.14%)
Mar 30, 2007	28.98	29.33	28.92	29.22	1,338,600	+0.32(+1.11%)
Mar 29, 2007	28.82	28.91	28.70	28.90	993,500	+0.47(+1.65%)
Mar 28, 2007	28.27	28.70	28.27	28.43	961,200	-0.32(-1.11%)
Mar 27, 2007	28.55	28.81	28.55	28.75	887,600	+0.22(+0.77%)
Mar 26, 2007	28.58	28.63	28.23	28.53	1,124,100	-0.41(-1.42%)
Mar 23, 2007	28.87	29.09	28.83	28.94	870,100	+0.27(+0.94%)
Mar 22, 2007	28.78	28.83	28.60	28.67	1,447,200	-0.15(-0.52%)
Mar 21, 2007	28.46	28.82	28.32	28.82	1,501,200	+0.38(+1.34%)
Mar 20, 2007	28.11	28.62	28.11	28.44	2,310,900	+0.00(+0.00%)
Mar 19, 2007	28.47	28.60	28.28	28.44	1,519,000	-0.02(-0.07%)
Mar 16, 2007	28.94	29.02	28.33	28.46	4,258,300	+0.81(+2.93%)
Mar 15, 2007	27.24	27.79	27.20	27.65	1,790,900	+1.15(+4.34%)
Mar 14, 2007	26.38	26.60	26.30	26.50	1,163,900	+0.40(+1.53%)
Mar 13, 2007	26.45	26.72	26.09	26.10	1,311,200	-0.35(-1.32%)
Mar 12, 2007	26.27	26.50	26.24	26.45	754,900	+0.54(+2.08%)
Mar 09, 2007	25.82	25.99	25.75	25.91	752,500	+0.29(+1.13%)
Mar 08, 2007	25.45	25.75	25.42	25.62	621,700	+0.02(+0.08%)
Mar 07, 2007	25.56	25.79	25.52	25.60	873,400	+0.04(+0.16%)
Mar 06, 2007	25.49	25.63	25.24	25.56	1,470,200	+0.52(+2.08%)
Mar 05, 2007	24.97	25.26	24.94	25.04	1,882,100	-0.36(-1.42%)
Mar 02, 2007	25.42	25.57	25.30	25.40	2,084,800	-0.26(-1.01%)

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.