Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	57.72	58.65	57.24	57.95	1,205,800	+0.37(+0.64%)
May 30, 2007	56.10	57.58	55.76	57.58	906,400	+1.30(+2.31%)
May 29, 2007	56.00	56.77	56.00	56.28	801,800	+1.16(+2.10%)
May 25, 2007	55.08	55.94	54.54	55.12	829,200	+0.43(+0.79%)
May 24, 2007	56.30	57.11	54.56	54.69	710,020	-1.60(-2.84%)
May 23, 2007	56.31	57.27	56.20	56.29	693,400	+0.53(+0.95%)
May 22, 2007	57.65	56.49	55.50	55.76	584,100	+0.54(+0.98%)
May 21, 2007	54.97	55.75	54.86	55.22	640,600	+0.12(+0.22%)
May 18, 2007	54.80	55.55	54.50	55.10	699,400	+0.37(+0.68%)
May 17, 2007	54.00	55.11	53.59	54.73	648,900	+0.73(+1.35%)
May 16, 2007	53.62	54.05	53.40	54.00	600,900	+0.64(+1.20%)
May 15, 2007	53.75	54.15	53.25	53.36	704,600	-0.08(-0.15%)
May 14, 2007	53.57	54.07	53.16	53.44	595,800	-0.31(-0.58%)
May 11, 2007	54.30	54.50	53.48	53.75	781,500	-0.24(-0.44%)
May 10, 2007	54.71	55.37	53.80	53.99	1,029,500	-0.76(-1.39%)
May 09, 2007	53.74	55.07	53.58	54.75	873,900	+1.26(+2.36%)
May 08, 2007	53.67	53.88	52.51	53.49	640,900	+0.11(+0.21%)
May 07, 2007	52.52	53.56	52.51	53.38	872,000	+1.01(+1.93%)
May 04, 2007	52.36	52.50	51.87	52.37	540,600	+0.11(+0.21%)
May 03, 2007	51.60	52.40	51.60	52.26	681,000	+0.58(+1.12%)
May 02, 2007	50.96	52.06	50.94	51.68	619,900	+1.25(+2.48%)
May 01, 2007	50.44	50.71	49.58	50.43	522,700	+0.00(+0.00%)
Apr 30, 2007	51.43	51.61	50.42	50.43	596,100	-1.06(-2.06%)
Apr 27, 2007	51.91	51.92	51.03	51.49	520,300	-0.64(-1.23%)
Apr 26, 2007	52.04	52.42	51.54	52.13	579,400	+0.07(+0.13%)
Apr 25, 2007	51.35	52.41	51.08	52.06	988,760	+1.13(+2.22%)
Apr 24, 2007	51.93	52.00	50.19	50.93	1,060,100	-0.27(-0.53%)
Apr 23, 2007	50.50	51.26	50.14	51.20	688,700	+0.76(+1.51%)
Apr 20, 2007	50.61	50.86	49.88	50.44	607,300	+0.20(+0.40%)
Apr 19, 2007	51.99	51.99	49.65	50.24	628,800	-0.06(-0.12%)
Apr 18, 2007	49.98	50.46	49.27	50.30	611,500	+0.23(+0.46%)
Apr 17, 2007	50.00	50.34	49.86	50.07	707,600	+0.20(+0.40%)
Apr 16, 2007	49.80	49.98	49.51	49.87	689,300	+0.41(+0.83%)
Apr 13, 2007	49.61	49.73	49.08	49.46	686,700	-0.14(-0.28%)
Apr 12, 2007	49.18	49.80	48.74	49.60	626,100	+0.37(+0.75%)
Apr 11, 2007	49.52	50.38	48.73	49.23	1,103,639	+0.14(+0.29%)
Apr 10, 2007	48.20	49.15	47.95	49.09	676,300	+0.81(+1.68%)
Apr 09, 2007	47.82	48.51	47.60	48.28	657,100	+0.62(+1.30%)
Apr 05, 2007	47.74	47.84	47.11	47.66	361,400	-0.01(-0.02%)
Apr 04, 2007	47.60	47.98	47.31	47.67	640,700	+0.16(+0.34%)
Apr 03, 2007	46.83	47.71	46.50	47.51	846,400	+0.80(+1.71%)
Apr 02, 2007	46.86	47.15	46.54	46.71	331,000	+0.06(+0.13%)
Mar 30, 2007	46.72	47.00	46.19	46.65	476,600	-0.07(-0.15%)
Mar 29, 2007	47.06	47.20	46.33	46.72	543,400	+0.05(+0.11%)
Mar 28, 2007	46.94	46.94	46.12	46.67	444,000	-0.26(-0.55%)
Mar 27, 2007	47.11	47.11	46.37	46.93	624,800	-0.18(-0.38%)
Mar 26, 2007	47.31	47.55	46.51	47.11	706,800	-0.24(-0.51%)
Mar 23, 2007	47.47	47.83	47.01	47.35	821,000	+0.07(+0.15%)
Mar 22, 2007	46.75	47.55	46.06	47.28	1,184,200	+0.71(+1.52%)
Mar 21, 2007	45.51	46.77	45.26	46.57	800,800	+1.17(+2.58%)
Mar 20, 2007	44.55	45.43	44.28	45.40	771,700	+0.46(+1.02%)
Mar 19, 2007	44.50	44.99	44.44	44.94	644,100	+0.62(+1.40%)
Mar 16, 2007	44.77	44.84	44.11	44.32	609,300	-0.35(-0.78%)
Mar 15, 2007	44.09	44.84	44.08	44.67	392,900	+0.56(+1.27%)
Mar 14, 2007	43.21	44.27	43.21	44.11	558,400	+0.05(+0.11%)
Mar 13, 2007	45.27	45.37	44.02	44.06	331,700	-1.21(-2.68%)
Mar 12, 2007	44.95	46.37	44.90	45.27	259,900	-0.15(-0.32%)
Mar 09, 2007	45.70	45.90	44.94	45.42	321,000	+0.01(+0.01%)
Mar 08, 2007	45.16	45.75	45.02	45.41	364,800	+0.68(+1.52%)
Mar 07, 2007	43.94	45.05	43.78	44.73	473,900	+0.75(+1.71%)
Mar 06, 2007	43.95	44.27	43.77	43.98	437,700	+0.23(+0.53%)
Mar 05, 2007	44.12	44.72	43.75	43.76	407,000	-0.64(-1.45%)
Mar 02, 2007	45.80	45.80	44.38	44.40	509,400	-1.51(-3.28%)

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.