Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	41.72	41.72	40.55	41.05	986,646	+0.19(+0.47%)
May 30, 2007	40.45	40.86	40.16	40.86	682,900	+0.17(+0.42%)
May 29, 2007	40.73	41.03	40.46	40.69	543,000	+0.13(+0.32%)
May 25, 2007	40.45	40.85	40.29	40.56	508,700	+0.32(+0.80%)
May 24, 2007	41.37	41.52	40.24	40.24	1,092,300	-1.21(-2.92%)
May 23, 2007	42.16	42.54	41.41	41.45	831,000	-0.59(-1.40%)
May 22, 2007	42.67	42.95	41.56	42.04	705,075	-0.63(-1.48%)
May 21, 2007	41.96	43.13	41.80	42.67	1,880,640	+0.57(+1.35%)
May 18, 2007	41.76	42.25	41.65	42.10	1,089,700	+0.47(+1.13%)
May 17, 2007	41.60	41.89	41.35	41.63	589,800	-0.13(-0.31%)
May 16, 2007	41.50	41.79	41.26	41.76	655,200	+0.63(+1.53%)
May 15, 2007	41.49	41.90	41.06	41.13	879,492	-0.28(-0.68%)
May 14, 2007	41.27	41.63	40.84	41.41	597,937	+0.14(+0.34%)
May 11, 2007	41.16	41.51	40.98	41.27	424,000	+0.15(+0.36%)
May 10, 2007	41.10	41.34	40.97	41.12	847,200	-0.25(-0.60%)
May 09, 2007	40.50	41.48	40.50	41.37	838,700	+0.77(+1.90%)
May 08, 2007	40.30	40.73	40.02	40.60	344,100	+0.03(+0.07%)
May 07, 2007	40.75	41.19	40.53	40.57	716,725	+0.05(+0.12%)
May 04, 2007	40.50	40.74	40.29	40.52	551,113	+0.21(+0.52%)
May 03, 2007	40.26	40.63	40.10	40.31	744,004	+0.20(+0.50%)
May 02, 2007	39.35	40.45	39.35	40.11	1,077,675	+0.71(+1.80%)
May 01, 2007	39.47	39.70	39.15	39.40	813,600	-0.12(-0.30%)
Apr 30, 2007	40.23	40.41	39.52	39.52	1,047,500	-0.62(-1.54%)
Apr 27, 2007	40.44	40.50	40.07	40.14	858,600	-0.36(-0.89%)
Apr 26, 2007	40.25	40.57	39.98	40.50	771,463	+0.16(+0.40%)
Apr 25, 2007	39.69	40.68	39.52	40.34	1,243,990	+1.04(+2.65%)
Apr 24, 2007	40.18	40.18	38.26	39.30	2,754,800	-1.79(-4.36%)
Apr 23, 2007	40.95	41.14	40.73	41.09	780,000	+0.14(+0.34%)
Apr 20, 2007	41.03	41.17	40.61	40.95	1,005,400	+0.25(+0.61%)
Apr 19, 2007	41.76	41.76	39.69	40.70	1,803,451	-0.20(-0.49%)
Apr 18, 2007	40.94	41.57	40.86	40.90	1,462,400	-0.12(-0.29%)
Apr 17, 2007	41.18	41.22	40.73	41.02	1,019,900	-0.19(-0.46%)
Apr 16, 2007	41.19	41.69	41.04	41.21	916,500	+0.13(+0.32%)
Apr 13, 2007	40.80	41.14	40.22	41.08	783,350	+0.08(+0.20%)
Apr 12, 2007	40.50	41.00	40.09	41.00	821,686	+0.45(+1.11%)
Apr 11, 2007	40.06	40.77	39.90	40.55	1,314,590	+0.57(+1.43%)
Apr 10, 2007	40.10	40.42	39.93	39.98	1,175,000	-0.18(-0.45%)
Apr 09, 2007	39.98	40.47	39.59	40.16	1,450,300	+0.53(+1.34%)
Apr 05, 2007	39.00	39.78	38.87	39.63	796,700	+0.69(+1.77%)
Apr 04, 2007	38.50	39.02	38.25	38.94	836,500	+0.57(+1.49%)
Apr 03, 2007	38.09	38.61	37.90	38.37	1,414,300	+0.58(+1.53%)
Apr 02, 2007	37.74	37.86	37.29	37.79	1,563,900	+0.04(+0.11%)
Mar 30, 2007	37.83	38.09	37.64	37.75	1,024,500	+0.03(+0.08%)
Mar 29, 2007	38.43	38.56	37.45	37.72	1,333,900	-0.43(-1.13%)
Mar 28, 2007	38.85	38.91	38.07	38.15	1,087,800	-0.97(-2.48%)
Mar 27, 2007	39.58	39.58	39.07	39.12	1,336,200	-0.63(-1.58%)
Mar 26, 2007	39.48	39.83	39.24	39.75	759,000	+0.33(+0.84%)
Mar 23, 2007	39.30	39.75	39.24	39.42	823,839	+0.25(+0.64%)
Mar 22, 2007	39.30	39.43	38.86	39.17	611,100	-0.28(-0.71%)
Mar 21, 2007	38.56	39.75	38.38	39.45	1,145,600	+0.90(+2.33%)
Mar 20, 2007	37.99	38.74	37.76	38.55	786,300	+0.58(+1.53%)
Mar 19, 2007	37.86	38.30	37.85	37.97	638,400	+0.41(+1.09%)
Mar 16, 2007	37.58	37.83	37.27	37.56	725,300	-0.02(-0.05%)
Mar 15, 2007	38.28	38.28	37.43	37.58	883,200	-0.66(-1.73%)
Mar 14, 2007	36.94	38.35	36.94	38.24	666,307	+0.45(+1.19%)
Mar 13, 2007	38.62	38.76	37.32	37.79	887,600	-0.83(-2.15%)
Mar 12, 2007	38.04	38.71	38.01	38.62	840,500	+0.49(+1.29%)
Mar 09, 2007	38.51	38.65	37.88	38.13	756,400	-0.20(-0.52%)
Mar 08, 2007	38.30	38.33	37.89	38.33	905,343	+0.43(+1.13%)
Mar 07, 2007	37.20	38.12	37.07	37.90	794,205	+0.62(+1.66%)
Mar 06, 2007	37.14	37.50	36.82	37.28	846,700	+0.35(+0.95%)
Mar 05, 2007	36.73	37.50	36.63	36.93	1,057,900	-0.09(-0.24%)
Mar 02, 2007	38.10	38.12	36.95	37.02	998,100	-1.15(-3.01%)

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.