Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	52.00	52.10	51.33	51.55	544,600	-0.13(-0.25%)
May 30, 2007	50.95	51.75	50.91	51.68	632,000	+0.49(+0.96%)
May 29, 2007	50.90	51.31	50.67	51.19	423,600	+0.48(+0.95%)
May 25, 2007	49.79	50.82	49.79	50.71	470,600	+1.00(+2.01%)
May 24, 2007	50.01	50.15	49.39	49.71	597,100	-0.32(-0.64%)
May 23, 2007	49.50	50.57	49.23	50.03	900,950	+0.62(+1.25%)
May 22, 2007	48.58	49.48	48.00	49.41	646,000	+0.96(+1.98%)
May 21, 2007	47.60	48.65	47.60	48.45	1,151,600	+0.88(+1.85%)
May 18, 2007	47.32	47.93	46.93	47.57	1,030,100	+1.10(+2.37%)
May 17, 2007	46.38	46.84	46.00	46.47	495,200	+0.06(+0.13%)
May 16, 2007	46.11	46.49	45.59	46.41	510,900	+0.42(+0.91%)
May 15, 2007	45.37	46.19	45.21	45.99	1,203,700	+0.75(+1.66%)
May 14, 2007	45.30	45.68	45.07	45.24	518,300	-0.14(-0.31%)
May 11, 2007	45.10	45.57	44.67	45.38	4,494,500	-0.16(-0.35%)
May 10, 2007	48.30	49.00	45.46	45.54	1,648,700	-2.56(-5.32%)
May 09, 2007	47.64	48.34	47.35	48.10	365,400	+0.24(+0.50%)
May 08, 2007	47.40	47.90	46.95	47.86	375,800	+0.36(+0.76%)
May 07, 2007	46.64	47.55	46.50	47.50	540,900	+0.85(+1.82%)
May 04, 2007	47.39	47.47	46.15	46.65	381,400	-0.73(-1.54%)
May 03, 2007	46.27	47.76	42.04	47.38	965,400	+0.48(+1.02%)
May 02, 2007	45.63	47.03	45.44	46.90	566,400	+1.34(+2.94%)
May 01, 2007	45.85	46.08	45.01	45.56	345,900	-0.17(-0.37%)
Apr 30, 2007	46.70	46.71	45.51	45.73	330,800	-0.96(-2.06%)
Apr 27, 2007	46.83	47.03	46.53	46.69	132,100	-0.19(-0.41%)
Apr 26, 2007	47.00	47.14	46.66	46.88	167,900	-0.30(-0.64%)
Apr 25, 2007	47.22	47.35	46.66	47.18	318,300	-0.09(-0.19%)
Apr 24, 2007	47.07	47.50	46.65	47.27	158,700	+0.27(+0.57%)
Apr 23, 2007	46.64	47.25	46.25	47.00	230,100	-0.04(-0.09%)
Apr 20, 2007	46.89	47.21	46.77	47.04	371,100	+0.30(+0.64%)
Apr 19, 2007	46.50	47.14	46.28	46.74	721,600	-0.01(-0.02%)
Apr 18, 2007	46.92	47.01	46.50	46.75	281,100	-0.35(-0.74%)
Apr 17, 2007	47.39	47.43	46.56	47.10	297,850	-0.31(-0.65%)
Apr 16, 2007	47.14	47.44	46.84	47.41	256,500	+0.36(+0.77%)
Apr 13, 2007	47.37	47.39	46.91	47.05	425,700	-0.40(-0.84%)
Apr 12, 2007	46.60	47.55	46.23	47.45	316,400	+0.68(+1.45%)
Apr 11, 2007	46.72	46.83	46.33	46.77	233,300	+0.06(+0.13%)
Apr 10, 2007	46.59	46.89	46.46	46.71	288,100	+0.25(+0.54%)
Apr 09, 2007	46.51	46.75	46.20	46.46	411,900	-0.11(-0.24%)
Apr 05, 2007	46.50	46.86	46.13	46.57	590,300	-0.68(-1.44%)
Apr 04, 2007	47.26	47.32	46.90	47.25	249,900	-0.04(-0.08%)
Apr 03, 2007	46.94	47.29	46.76	47.29	413,400	+0.45(+0.96%)
Apr 02, 2007	47.06	47.32	46.45	46.84	106,400	-0.02(-0.04%)
Mar 30, 2007	47.49	47.50	46.55	46.86	145,500	-0.63(-1.33%)
Mar 29, 2007	47.45	47.62	46.85	47.49	680,200	+0.29(+0.61%)
Mar 28, 2007	47.71	47.83	47.03	47.20	339,900	-0.74(-1.54%)
Mar 27, 2007	48.00	48.06	47.68	47.94	147,200	-0.15(-0.31%)
Mar 26, 2007	48.00	48.26	47.53	48.09	290,500	+0.09(+0.19%)
Mar 23, 2007	48.17	48.36	47.83	48.00	121,100	-0.25(-0.52%)
Mar 22, 2007	48.46	48.46	47.65	48.25	213,800	-0.11(-0.23%)
Mar 21, 2007	47.33	48.47	47.14	48.36	282,700	+1.06(+2.24%)
Mar 20, 2007	47.05	47.70	46.93	47.30	280,900	+0.31(+0.66%)
Mar 19, 2007	47.45	47.57	46.73	46.99	467,200	-0.21(-0.44%)
Mar 16, 2007	47.69	47.73	46.80	47.20	427,300	-0.48(-1.01%)
Mar 15, 2007	47.41	47.85	47.33	47.68	221,300	+0.28(+0.59%)
Mar 14, 2007	46.95	47.70	46.61	47.40	372,900	+0.50(+1.07%)
Mar 13, 2007	47.51	47.61	46.82	46.90	472,200	-0.61(-1.28%)
Mar 12, 2007	47.51	47.87	47.36	47.51	209,700	-0.22(-0.46%)
Mar 09, 2007	47.67	47.99	47.30	47.73	272,700	+0.11(+0.23%)
Mar 08, 2007	47.70	48.13	47.19	47.62	693,400	+0.17(+0.36%)
Mar 07, 2007	47.24	47.81	46.95	47.45	594,500	+0.10(+0.21%)
Mar 06, 2007	46.70	47.53	46.43	47.35	836,300	+1.05(+2.27%)
Mar 05, 2007	45.94	47.17	45.75	46.30	862,200	-0.11(-0.24%)
Mar 02, 2007	46.33	46.65	45.72	46.41	746,900	-0.22(-0.47%)

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.