Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	56.25	56.38	54.98	55.42	2,229,365	-0.74(-1.33%)
May 30, 2007	55.07	56.17	54.73	56.17	1,623,859	+1.09(+1.99%)
May 29, 2007	56.25	56.25	54.65	55.07	1,286,412	-0.04(-0.06%)
May 25, 2007	54.96	55.38	54.70	55.11	1,020,336	+0.92(+1.70%)
May 24, 2007	55.32	55.74	54.03	54.19	1,479,819	-0.96(-1.75%)
May 23, 2007	55.39	55.87	55.07	55.15	1,615,523	-0.01(-0.02%)
May 22, 2007	55.79	55.90	55.03	55.16	1,355,614	-0.58(-1.04%)
May 21, 2007	55.07	56.10	54.77	55.74	2,350,366	+0.74(+1.34%)
May 18, 2007	54.61	55.19	54.51	55.00	1,609,014	+0.53(+0.96%)
May 17, 2007	53.33	54.74	53.10	54.48	1,357,232	+1.00(+1.87%)
May 16, 2007	52.87	53.48	52.57	53.48	1,645,556	+0.37(+0.69%)
May 15, 2007	53.41	53.75	52.97	53.11	1,917,226	-0.22(-0.41%)
May 14, 2007	52.64	53.71	52.50	53.33	2,479,012	+0.87(+1.65%)
May 11, 2007	51.77	52.67	51.75	52.46	1,865,665	+0.91(+1.77%)
May 10, 2007	51.71	52.15	51.39	51.55	1,633,794	-0.27(-0.52%)
May 09, 2007	52.19	52.28	51.13	51.82	1,487,167	-0.58(-1.10%)
May 08, 2007	52.77	52.77	51.69	52.40	1,341,568	+0.00(+0.00%)
May 07, 2007	52.69	52.61	52.15	52.40	1,895,948	-0.29(-0.55%)
May 04, 2007	53.41	53.65	52.41	52.69	1,378,908	-0.51(-0.95%)
May 03, 2007	53.60	53.47	51.95	53.20	1,662,160	-0.26(-0.49%)
May 02, 2007	53.08	53.70	52.90	53.46	2,134,766	+0.64(+1.21%)
May 01, 2007	51.74	53.60	51.67	52.82	3,049,078	+1.32(+2.57%)
Apr 30, 2007	52.30	53.08	51.50	51.50	1,777,602	-0.65(-1.24%)
Apr 27, 2007	51.63	52.59	51.29	52.15	1,530,978	+0.35(+0.68%)
Apr 26, 2007	51.96	52.15	51.48	51.80	2,182,618	-0.46(-0.87%)
Apr 25, 2007	52.58	52.75	51.48	52.25	2,907,250	-0.32(-0.60%)
Apr 24, 2007	52.70	53.28	52.50	52.57	1,593,141	-0.14(-0.27%)
Apr 23, 2007	52.31	52.84	52.05	52.71	1,089,881	+0.34(+0.65%)
Apr 20, 2007	51.60	52.69	51.53	52.37	1,899,158	+0.87(+1.68%)
Apr 19, 2007	52.13	52.34	51.39	51.50	1,265,615	-0.81(-1.54%)
Apr 18, 2007	52.79	52.96	51.90	52.30	2,075,046	-0.79(-1.48%)
Apr 17, 2007	54.27	54.50	52.80	53.09	1,403,234	-1.03(-1.91%)
Apr 16, 2007	54.17	54.61	53.43	54.13	749,008	+0.22(+0.41%)
Apr 13, 2007	54.29	54.37	53.67	53.91	1,305,440	-0.39(-0.71%)
Apr 12, 2007	53.34	54.32	52.94	54.29	2,545,017	+0.37(+0.68%)
Apr 11, 2007	54.07	54.57	53.73	53.93	1,660,975	-0.36(-0.66%)
Apr 10, 2007	53.77	54.38	53.67	54.28	1,001,836	+0.60(+1.13%)
Apr 09, 2007	53.77	54.40	53.46	53.68	1,022,860	-0.01(-0.02%)
Apr 05, 2007	53.65	53.94	53.42	53.69	639,837	+0.15(+0.28%)
Apr 04, 2007	52.94	53.62	52.54	53.54	1,043,637	+0.39(+0.74%)
Apr 03, 2007	53.08	53.30	52.35	53.15	945,538	-0.18(-0.34%)
Apr 02, 2007	52.45	53.39	52.45	53.33	1,547,476	+1.09(+2.10%)
Mar 30, 2007	52.40	52.74	52.01	52.23	1,928,533	-0.51(-0.96%)
Mar 29, 2007	54.00	54.04	52.39	52.74	1,920,882	-0.40(-0.76%)
Mar 28, 2007	53.45	53.45	52.44	53.15	1,855,105	+0.39(+0.73%)
Mar 27, 2007	52.43	53.30	52.20	52.76	1,843,914	+0.06(+0.12%)
Mar 26, 2007	53.18	53.30	51.96	52.70	2,182,275	-0.11(-0.20%)
Mar 23, 2007	53.41	53.65	52.48	52.80	1,332,432	-0.17(-0.31%)
Mar 22, 2007	52.05	53.25	51.89	52.97	1,796,294	+1.32(+2.56%)
Mar 21, 2007	51.25	51.91	50.85	51.65	1,235,366	+0.59(+1.15%)
Mar 20, 2007	50.62	51.08	50.00	51.06	1,565,391	+0.69(+1.37%)
Mar 19, 2007	50.34	50.41	49.79	50.37	1,667,368	+0.77(+1.55%)
Mar 16, 2007	50.70	50.77	49.49	49.60	1,551,231	-0.90(-1.79%)
Mar 15, 2007	50.65	51.00	50.21	50.50	1,150,862	-0.16(-0.31%)
Mar 14, 2007	49.54	50.72	49.31	50.66	1,694,294	+1.39(+2.83%)
Mar 13, 2007	50.70	50.92	48.99	49.27	2,384,858	-1.44(-2.83%)
Mar 12, 2007	50.83	51.18	50.53	50.70	1,712,818	-0.61(-1.19%)
Mar 09, 2007	50.95	51.67	50.59	51.32	1,458,553	+0.36(+0.70%)
Mar 08, 2007	51.75	51.80	50.81	50.96	1,859,673	-0.23(-0.44%)
Mar 07, 2007	49.78	52.03	49.78	51.18	2,165,374	+0.38(+0.74%)
Mar 06, 2007	50.06	50.82	49.95	50.81	2,951,953	+1.15(+2.31%)
Mar 05, 2007	49.21	49.98	49.07	49.66	2,757,592	-0.59(-1.17%)
Mar 02, 2007	49.94	50.60	49.82	50.25	3,651,057	-0.10(-0.19%)

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.