Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	42.96	43.78	42.69	43.06	170,000	+0.27(+0.63%)
May 30, 2007	42.25	42.87	41.34	42.79	102,800	+0.54(+1.28%)
May 29, 2007	41.94	42.28	41.35	42.25	86,800	+0.51(+1.22%)
May 25, 2007	41.56	41.96	41.12	41.74	98,000	+0.51(+1.24%)
May 24, 2007	41.25	41.89	40.75	41.23	156,700	-0.02(-0.05%)
May 23, 2007	41.70	41.78	41.02	41.25	114,000	-0.31(-0.75%)
May 22, 2007	41.89	42.00	40.92	41.56	96,700	-0.58(-1.38%)
May 21, 2007	41.38	42.25	41.26	42.14	53,100	+0.59(+1.42%)
May 18, 2007	41.34	41.57	40.62	41.55	114,600	+0.40(+0.97%)
May 17, 2007	42.59	42.59	40.22	41.15	220,300	-1.62(-3.79%)
May 16, 2007	42.29	42.78	41.75	42.77	90,400	+0.54(+1.28%)
May 15, 2007	43.29	43.74	42.18	42.23	127,700	-1.18(-2.72%)
May 14, 2007	44.60	44.65	43.11	43.41	93,800	-1.04(-2.34%)
May 11, 2007	44.20	44.53	43.90	44.45	67,400	+0.63(+1.44%)
May 10, 2007	44.20	44.64	43.75	43.82	148,100	-0.72(-1.62%)
May 09, 2007	44.06	44.99	43.80	44.54	96,800	+0.37(+0.84%)
May 08, 2007	44.87	44.87	43.42	44.17	85,200	-0.70(-1.56%)
May 07, 2007	43.54	44.96	43.54	44.87	238,300	+1.33(+3.05%)
May 04, 2007	43.77	43.97	43.00	43.54	222,400	-0.22(-0.50%)
May 03, 2007	44.40	44.40	43.59	43.76	83,900	-0.64(-1.44%)
May 02, 2007	42.25	44.97	42.23	44.40	215,200	+2.32(+5.51%)
May 01, 2007	42.42	42.74	41.75	42.08	155,800	-0.44(-1.03%)
Apr 30, 2007	43.30	43.35	42.39	42.52	174,600	-0.87(-2.01%)
Apr 27, 2007	43.00	43.56	42.63	43.39	139,900	-0.01(-0.02%)
Apr 26, 2007	43.29	43.70	43.00	43.40	76,400	-0.14(-0.32%)
Apr 25, 2007	43.39	44.00	42.95	43.54	67,600	+0.33(+0.76%)
Apr 24, 2007	43.07	43.33	42.46	43.21	113,200	+0.38(+0.89%)
Apr 23, 2007	43.19	43.40	42.63	42.83	69,700	-0.57(-1.31%)
Apr 20, 2007	44.10	44.19	43.38	43.40	80,300	+0.22(+0.51%)
Apr 19, 2007	42.51	43.18	42.18	43.18	135,900	+0.17(+0.40%)
Apr 18, 2007	42.64	43.19	42.64	43.01	108,400	+0.27(+0.63%)
Apr 17, 2007	42.78	42.82	42.50	42.74	99,200	+0.00(+0.00%)
Apr 16, 2007	41.77	42.80	41.77	42.74	88,900	+1.28(+3.09%)
Apr 13, 2007	41.12	41.50	40.62	41.46	71,000	+0.30(+0.73%)
Apr 12, 2007	41.07	41.40	40.56	41.16	144,900	-0.09(-0.22%)
Apr 11, 2007	42.19	42.25	40.77	41.25	102,700	-0.82(-1.95%)
Apr 10, 2007	42.10	42.50	42.05	42.07	73,900	+0.05(+0.12%)
Apr 09, 2007	43.75	43.75	41.80	42.02	81,400	+0.14(+0.33%)
Apr 05, 2007	42.63	42.63	41.79	41.88	81,300	-0.67(-1.57%)
Apr 04, 2007	42.75	42.79	42.42	42.55	87,200	-0.13(-0.30%)
Apr 03, 2007	42.20	43.22	42.02	42.68	152,700	+0.73(+1.74%)
Apr 02, 2007	41.65	42.13	41.31	41.95	104,400	+0.30(+0.72%)
Mar 30, 2007	40.92	41.65	40.69	41.65	140,700	+0.61(+1.49%)
Mar 29, 2007	41.04	41.20	40.36	41.04	120,300	+0.40(+0.98%)
Mar 28, 2007	40.51	40.75	40.12	40.64	81,200	-0.06(-0.15%)
Mar 27, 2007	40.59	40.94	40.47	40.70	105,200	-0.14(-0.34%)
Mar 26, 2007	40.89	41.48	40.58	40.84	98,900	-0.06(-0.15%)
Mar 23, 2007	40.77	41.06	40.64	40.90	70,900	-0.01(-0.02%)
Mar 22, 2007	41.19	41.19	40.53	40.91	59,700	-0.08(-0.20%)
Mar 21, 2007	40.30	41.33	40.07	40.99	144,000	+0.67(+1.66%)
Mar 20, 2007	39.61	40.44	39.26	40.32	142,100	+0.71(+1.79%)
Mar 19, 2007	39.20	39.81	39.17	39.61	78,000	+0.66(+1.69%)
Mar 16, 2007	38.78	39.25	38.50	38.95	256,800	+0.18(+0.46%)
Mar 15, 2007	38.30	38.87	38.14	38.77	84,400	+0.52(+1.36%)
Mar 14, 2007	37.00	38.34	36.75	38.25	124,600	+1.15(+3.10%)
Mar 13, 2007	38.67	38.35	36.91	37.10	173,000	-1.57(-4.06%)
Mar 12, 2007	38.15	38.79	37.95	38.67	56,700	+0.33(+0.86%)
Mar 09, 2007	38.00	38.35	37.51	38.34	92,500	+0.69(+1.83%)
Mar 08, 2007	37.80	38.08	37.47	37.65	114,800	+0.02(+0.05%)
Mar 07, 2007	37.75	37.90	37.33	37.63	136,200	-0.29(-0.76%)
Mar 06, 2007	38.02	38.29	37.52	37.92	107,900	+0.31(+0.82%)
Mar 05, 2007	37.22	38.42	37.22	37.61	237,800	-0.18(-0.48%)
Mar 02, 2007	37.90	38.47	37.59	37.79	194,000	-0.46(-1.20%)

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.