Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	61.61	61.71	60.63	61.37	1,163,200	+0.94(+1.56%)
May 30, 2007	59.78	60.43	59.00	60.43	993,000	+0.57(+0.95%)
May 29, 2007	60.25	60.69	59.35	59.86	628,457	-0.11(-0.18%)
May 25, 2007	60.00	60.33	59.54	59.97	657,600	+0.77(+1.30%)
May 24, 2007	61.78	62.00	59.01	59.20	1,044,274	-2.48(-4.02%)
May 23, 2007	61.45	62.89	61.00	61.68	1,296,650	+1.30(+2.15%)
May 22, 2007	61.66	61.41	60.33	60.38	1,089,067	-1.40(-2.27%)
May 21, 2007	61.74	62.40	61.30	61.78	678,753	+0.36(+0.59%)
May 18, 2007	61.50	61.80	61.06	61.42	529,525	+0.12(+0.20%)
May 17, 2007	60.87	61.49	60.51	61.30	788,100	+0.12(+0.20%)
May 16, 2007	61.40	61.77	60.41	61.18	685,200	-0.15(-0.24%)
May 15, 2007	61.58	62.37	60.86	61.33	934,500	-0.49(-0.79%)
May 14, 2007	62.65	63.26	61.36	61.82	672,635	-0.51(-0.82%)
May 11, 2007	62.18	62.71	61.75	62.33	757,150	+0.22(+0.35%)
May 10, 2007	64.00	63.36	61.28	62.11	1,232,077	-1.65(-2.59%)
May 09, 2007	62.63	64.13	62.50	63.76	1,623,500	+1.13(+1.80%)
May 08, 2007	62.00	63.29	61.65	62.63	1,380,800	+1.07(+1.74%)
May 07, 2007	61.14	62.67	61.25	61.56	948,129	+0.86(+1.42%)
May 04, 2007	62.18	62.19	60.37	60.70	852,900	-0.70(-1.14%)
May 03, 2007	63.45	61.92	60.72	61.40	939,869	+1.19(+1.98%)
May 02, 2007	60.00	61.40	59.72	60.21	899,150	+0.80(+1.35%)
May 01, 2007	59.25	59.63	58.12	59.41	1,618,118	+0.01(+0.02%)
Apr 30, 2007	59.89	61.16	59.36	59.40	1,354,549	-0.48(-0.80%)
Apr 27, 2007	60.13	60.78	59.60	59.88	953,066	-0.57(-0.94%)
Apr 26, 2007	61.24	61.26	60.24	60.45	1,028,760	-0.78(-1.27%)
Apr 25, 2007	61.09	61.66	60.42	61.23	1,415,100	+0.95(+1.58%)
Apr 24, 2007	60.87	62.19	59.67	60.28	2,020,490	-1.24(-2.02%)
Apr 23, 2007	59.11	62.48	58.47	61.52	3,757,641	+2.49(+4.22%)
Apr 20, 2007	57.26	60.49	56.90	59.03	4,408,900	+2.13(+3.74%)
Apr 19, 2007	52.76	56.90	51.00	56.90	5,155,675	+5.06(+9.76%)
Apr 18, 2007	52.01	52.29	51.18	51.84	1,268,900	-0.36(-0.69%)
Apr 17, 2007	52.99	52.99	52.12	52.20	826,950	-0.61(-1.16%)
Apr 16, 2007	52.29	53.00	52.22	52.81	1,470,885	+0.77(+1.48%)
Apr 13, 2007	51.78	52.17	51.35	52.04	1,180,800	+0.07(+0.13%)
Apr 12, 2007	51.51	52.51	51.20	51.97	1,868,700	+0.96(+1.88%)
Apr 11, 2007	51.01	51.30	50.90	51.01	940,300	-0.09(-0.18%)
Apr 10, 2007	51.12	51.20	50.61	51.10	1,027,300	+0.10(+0.20%)
Apr 09, 2007	51.27	51.73	50.83	51.00	814,100	+0.05(+0.10%)
Apr 05, 2007	50.80	51.48	50.42	50.95	1,213,350	+0.21(+0.41%)
Apr 04, 2007	50.35	50.82	49.77	50.74	1,116,569	+0.47(+0.93%)
Apr 03, 2007	50.85	50.90	50.13	50.27	1,745,100	-0.18(-0.36%)
Apr 02, 2007	48.33	50.72	48.12	50.45	2,366,500	+2.05(+4.24%)
Mar 30, 2007	48.31	49.00	48.20	48.40	2,435,700	+0.62(+1.30%)
Mar 29, 2007	46.50	47.95	46.36	47.78	1,906,600	+1.87(+4.07%)
Mar 28, 2007	46.00	46.40	45.62	45.91	971,100	-0.14(-0.30%)
Mar 27, 2007	46.33	46.50	45.97	46.05	737,940	-0.49(-1.05%)
Mar 26, 2007	46.56	46.78	46.06	46.54	862,800	+0.12(+0.26%)
Mar 23, 2007	46.68	46.84	46.05	46.42	766,800	-0.06(-0.13%)
Mar 22, 2007	46.76	46.91	46.00	46.48	878,100	+0.11(+0.24%)
Mar 21, 2007	46.20	46.77	45.96	46.37	1,290,326	+0.17(+0.37%)
Mar 20, 2007	44.26	46.20	43.87	46.20	1,937,600	+2.25(+5.12%)
Mar 19, 2007	43.60	44.14	43.55	43.95	674,900	+0.45(+1.03%)
Mar 16, 2007	43.73	44.04	43.15	43.50	566,100	-0.46(-1.05%)
Mar 15, 2007	43.50	44.29	43.50	43.96	700,800	+0.36(+0.83%)
Mar 14, 2007	43.28	43.97	42.43	43.60	832,000	+0.39(+0.90%)
Mar 13, 2007	44.84	45.00	43.08	43.21	768,100	-1.63(-3.64%)
Mar 12, 2007	44.92	45.62	43.70	44.84	1,097,400	-0.25(-0.55%)
Mar 09, 2007	45.00	45.38	44.63	45.09	545,200	+0.39(+0.87%)
Mar 08, 2007	44.05	45.27	44.05	44.70	1,115,800	+0.84(+1.92%)
Mar 07, 2007	43.55	44.33	43.28	43.86	812,900	+0.26(+0.60%)
Mar 06, 2007	42.65	43.85	42.65	43.60	799,400	+1.31(+3.10%)
Mar 05, 2007	42.15	43.48	42.00	42.29	1,070,200	-1.41(-3.23%)
Mar 02, 2007	44.79	45.06	43.22	43.70	1,256,900	-1.16(-2.59%)

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.