Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	54.05	54.41	53.54	54.13	360,790	+0.50(+0.93%)
May 30, 2007	54.00	53.84	52.38	53.63	423,936	-0.37(-0.68%)
May 29, 2007	53.56	54.24	53.37	54.00	453,764	+0.54(+1.01%)
May 25, 2007	52.77	53.56	52.11	53.46	684,136	+0.69(+1.31%)
May 24, 2007	54.32	54.84	52.43	52.77	519,554	-1.49(-2.75%)
May 23, 2007	55.70	55.70	54.07	54.27	355,289	-1.45(-2.60%)
May 22, 2007	55.54	55.87	54.93	55.71	505,063	+0.11(+0.20%)
May 21, 2007	54.59	56.15	54.47	55.60	417,410	+1.04(+1.91%)
May 18, 2007	53.41	55.05	53.17	54.56	623,740	+1.15(+2.16%)
May 17, 2007	54.42	54.42	52.08	53.41	1,230,663	-1.30(-2.37%)
May 16, 2007	54.38	54.98	53.56	54.70	439,696	+0.39(+0.71%)
May 15, 2007	55.00	55.64	53.89	54.31	563,344	-0.51(-0.93%)
May 14, 2007	55.88	56.25	54.65	54.83	615,490	-0.99(-1.78%)
May 11, 2007	55.46	56.20	54.94	55.82	438,321	+0.79(+1.44%)
May 10, 2007	55.83	56.07	54.88	55.02	544,421	-1.04(-1.86%)
May 09, 2007	55.12	56.36	54.88	56.06	3,790,358	+0.79(+1.44%)
May 08, 2007	54.75	55.46	53.96	55.27	629,240	+0.28(+0.52%)
May 07, 2007	55.57	55.67	54.59	54.99	306,724	-0.49(-0.89%)
May 04, 2007	54.86	55.84	54.60	55.48	408,176	+1.05(+1.93%)
May 03, 2007	55.00	55.19	54.27	54.43	383,531	-0.47(-0.86%)
May 02, 2007	54.40	55.62	54.22	54.90	489,938	+0.60(+1.10%)
May 01, 2007	52.83	54.33	51.19	54.31	851,733	+1.47(+2.79%)
Apr 30, 2007	55.43	55.49	52.83	52.83	615,173	-2.36(-4.28%)
Apr 27, 2007	53.63	55.62	53.51	55.19	804,528	+1.36(+2.53%)
Apr 26, 2007	54.17	54.56	53.24	53.83	423,618	-0.33(-0.61%)
Apr 25, 2007	53.82	54.76	53.36	54.16	793,717	+0.34(+0.63%)
Apr 24, 2007	53.40	53.86	52.85	53.82	545,680	+0.38(+0.71%)
Apr 23, 2007	53.26	53.89	53.11	53.44	467,726	+0.26(+0.48%)
Apr 20, 2007	53.50	53.79	52.65	53.19	557,103	-0.18(-0.34%)
Apr 19, 2007	52.80	53.89	52.06	53.37	352,010	+0.22(+0.41%)
Apr 18, 2007	53.49	53.63	52.55	53.15	483,591	-0.45(-0.85%)
Apr 17, 2007	54.31	54.34	53.35	53.61	361,213	-0.71(-1.31%)
Apr 16, 2007	53.84	54.34	53.56	54.31	358,604	+0.91(+1.70%)
Apr 13, 2007	53.44	53.61	53.04	53.41	1,311,261	-0.05(-0.09%)
Apr 12, 2007	52.87	53.45	52.49	53.45	543,670	+0.87(+1.65%)
Apr 11, 2007	53.10	53.10	52.41	52.58	745,907	-0.51(-0.96%)
Apr 10, 2007	53.18	53.47	52.75	53.10	579,316	-0.06(-0.11%)
Apr 09, 2007	52.94	53.63	52.94	53.15	1,023,772	+0.43(+0.81%)
Apr 05, 2007	52.55	52.90	52.38	52.73	449,638	+0.26(+0.50%)
Apr 04, 2007	52.08	52.77	52.06	52.46	558,690	+0.27(+0.53%)
Apr 03, 2007	52.10	52.73	51.78	52.19	412,512	+0.09(+0.18%)
Apr 02, 2007	50.82	52.09	50.82	52.09	385,963	+1.43(+2.82%)
Mar 30, 2007	50.96	51.68	50.33	50.67	386,810	-0.19(-0.37%)
Mar 29, 2007	50.78	50.97	50.00	50.85	455,033	+0.08(+0.15%)
Mar 28, 2007	50.95	51.34	50.27	50.78	757,542	-0.16(-0.32%)
Mar 27, 2007	51.57	51.71	50.90	50.94	219,583	-0.61(-1.17%)
Mar 26, 2007	52.04	52.21	50.77	51.54	204,669	-0.65(-1.25%)
Mar 23, 2007	51.10	52.27	50.84	52.20	407,647	+0.70(+1.36%)
Mar 22, 2007	51.95	52.06	51.15	51.50	620,990	-0.09(-0.16%)
Mar 21, 2007	50.77	51.61	50.41	51.58	398,762	+0.71(+1.39%)
Mar 20, 2007	51.36	51.56	50.39	50.87	663,299	-0.35(-0.68%)
Mar 19, 2007	50.10	51.27	49.97	51.22	789,697	+1.60(+3.22%)
Mar 16, 2007	49.69	49.92	49.28	49.63	764,418	-0.06(-0.11%)
Mar 15, 2007	49.49	49.98	49.35	49.68	463,600	+0.33(+0.67%)
Mar 14, 2007	48.49	49.47	48.13	49.35	663,722	+0.85(+1.75%)
Mar 13, 2007	49.45	49.62	48.29	48.50	628,606	-0.95(-1.91%)
Mar 12, 2007	49.43	50.03	49.13	49.45	624,692	-0.48(-0.97%)
Mar 09, 2007	49.98	51.53	49.63	49.93	1,262,712	+0.14(+0.28%)
Mar 08, 2007	46.51	50.11	46.51	49.79	2,146,864	+4.39(+9.66%)
Mar 07, 2007	46.35	46.36	45.11	45.40	547,690	-1.05(-2.26%)
Mar 06, 2007	44.81	47.46	44.81	46.45	1,103,313	+2.22(+5.02%)
Mar 05, 2007	44.03	45.19	43.80	44.23	609,461	-0.44(-0.99%)
Mar 02, 2007	45.24	46.33	44.66	44.67	837,083	-0.48(-1.07%)

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.