Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	41.91	42.06	41.54	41.80	1,306,400	+0.05(+0.12%)
May 30, 2007	40.72	41.78	40.65	41.75	1,250,300	+0.91(+2.23%)
May 29, 2007	40.19	41.36	40.19	40.84	957,650	+0.72(+1.79%)
May 25, 2007	40.19	40.50	39.93	40.12	689,800	+0.25(+0.63%)
May 24, 2007	40.27	40.45	39.54	39.87	1,800,700	-0.40(-0.99%)
May 23, 2007	40.56	40.82	40.21	40.27	1,336,000	-0.34(-0.84%)
May 22, 2007	40.30	40.78	39.89	40.61	1,732,400	+0.55(+1.37%)
May 21, 2007	39.60	40.46	39.25	40.06	1,321,900	+0.40(+1.01%)
May 18, 2007	39.56	39.82	39.25	39.66	1,657,800	+0.23(+0.58%)
May 17, 2007	39.90	40.01	39.40	39.43	1,896,352	-0.62(-1.55%)
May 16, 2007	40.36	40.48	39.87	40.05	1,550,350	-0.29(-0.72%)
May 15, 2007	40.75	40.92	40.24	40.34	1,358,500	-0.30(-0.74%)
May 14, 2007	41.08	41.23	40.51	40.64	1,034,778	-0.72(-1.74%)
May 11, 2007	40.82	41.36	40.81	41.36	808,100	+0.59(+1.45%)
May 10, 2007	41.20	41.34	40.77	40.77	1,117,600	-0.45(-1.09%)
May 09, 2007	40.60	41.28	40.59	41.22	1,030,400	+0.76(+1.88%)
May 08, 2007	40.35	40.60	40.03	40.46	620,700	+0.06(+0.15%)
May 07, 2007	40.52	40.63	40.35	40.40	568,600	+0.00(+0.00%)
May 04, 2007	40.40	40.51	40.15	40.40	1,576,500	+0.15(+0.37%)
May 03, 2007	40.25	40.48	40.16	40.25	1,125,077	+0.15(+0.37%)
May 02, 2007	39.76	40.36	39.61	40.10	782,700	+0.32(+0.80%)
May 01, 2007	38.82	39.94	38.82	39.78	2,089,438	+0.08(+0.20%)
Apr 30, 2007	40.48	40.49	39.70	39.70	650,200	-0.80(-1.98%)
Apr 27, 2007	40.33	40.63	40.00	40.50	826,400	+0.17(+0.42%)
Apr 26, 2007	40.08	40.54	39.92	40.33	712,900	+0.07(+0.17%)
Apr 25, 2007	40.40	40.55	39.95	40.26	632,631	+0.03(+0.07%)
Apr 24, 2007	40.35	40.68	39.62	40.23	1,299,483	-0.31(-0.76%)
Apr 23, 2007	41.16	41.16	40.25	40.54	978,332	+0.25(+0.62%)
Apr 20, 2007	40.50	40.61	40.10	40.29	1,079,988	+0.18(+0.45%)
Apr 19, 2007	39.45	41.10	39.45	40.11	891,400	-0.17(-0.42%)
Apr 18, 2007	40.25	40.37	40.00	40.28	639,400	+0.02(+0.05%)
Apr 17, 2007	39.75	40.38	39.65	40.26	1,082,400	+0.45(+1.13%)
Apr 16, 2007	39.66	39.89	39.55	39.81	436,966	+0.24(+0.61%)
Apr 13, 2007	39.24	39.57	39.17	39.57	529,277	+0.40(+1.02%)
Apr 12, 2007	39.30	39.31	38.85	39.17	610,845	-0.11(-0.28%)
Apr 11, 2007	39.73	39.88	39.16	39.28	783,590	-0.33(-0.83%)
Apr 10, 2007	39.50	39.75	39.43	39.61	600,700	+0.11(+0.28%)
Apr 09, 2007	39.59	39.87	39.47	39.50	485,300	+0.01(+0.03%)
Apr 05, 2007	39.73	39.89	39.43	39.49	562,900	-0.41(-1.03%)
Apr 04, 2007	40.07	40.23	39.74	39.90	677,000	-0.23(-0.57%)
Apr 03, 2007	39.98	40.35	39.95	40.13	920,800	+0.18(+0.45%)
Apr 02, 2007	39.40	40.02	39.31	39.95	880,400	+0.53(+1.34%)
Mar 30, 2007	39.06	39.44	39.04	39.42	1,071,400	+0.36(+0.92%)
Mar 29, 2007	39.27	39.27	38.59	39.06	1,658,700	+0.66(+1.72%)
Mar 28, 2007	38.32	38.75	38.02	38.40	1,045,400	-0.21(-0.54%)
Mar 27, 2007	38.77	39.02	38.44	38.61	877,000	-0.41(-1.05%)
Mar 26, 2007	39.28	39.29	38.62	39.02	976,315	-0.13(-0.33%)
Mar 23, 2007	38.81	39.35	38.75	39.15	978,800	+0.32(+0.82%)
Mar 22, 2007	39.40	39.50	38.69	38.83	911,400	-0.40(-1.02%)
Mar 21, 2007	38.54	39.41	38.28	39.23	719,700	+0.65(+1.68%)
Mar 20, 2007	38.33	38.67	38.15	38.58	766,700	+0.16(+0.42%)
Mar 19, 2007	38.17	38.78	38.08	38.42	1,194,400	+0.46(+1.21%)
Mar 16, 2007	38.38	38.46	37.95	37.96	1,031,600	-0.32(-0.84%)
Mar 15, 2007	38.04	38.45	38.04	38.28	621,400	+0.21(+0.55%)
Mar 14, 2007	37.72	38.20	37.13	38.07	1,370,195	+0.48(+1.28%)
Mar 13, 2007	38.90	38.73	37.44	37.59	1,647,600	-1.31(-3.37%)
Mar 12, 2007	38.40	38.98	38.33	38.90	726,800	+0.28(+0.73%)
Mar 09, 2007	38.58	38.75	38.24	38.62	829,600	+0.30(+0.78%)
Mar 08, 2007	38.56	38.98	38.17	38.32	1,192,000	+0.18(+0.47%)
Mar 07, 2007	38.87	38.96	38.12	38.14	949,100	-0.68(-1.75%)
Mar 06, 2007	37.91	39.07	37.91	38.82	1,172,400	+1.07(+2.83%)
Mar 05, 2007	38.61	38.70	37.73	37.75	1,281,200	-1.00(-2.58%)
Mar 02, 2007	39.20	39.50	38.73	38.75	1,012,300	-0.56(-1.42%)

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.