Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	64.00	64.46	62.55	63.07	822,002	-0.77(-1.21%)
May 30, 2007	63.15	64.63	62.60	63.84	472,029	+0.33(+0.52%)
May 29, 2007	64.36	64.59	63.11	63.51	322,995	-0.84(-1.31%)
May 25, 2007	64.59	65.44	63.97	64.35	288,948	+0.15(+0.23%)
May 24, 2007	64.81	65.50	63.30	64.20	662,928	-0.71(-1.09%)
May 23, 2007	66.06	66.25	64.05	64.91	1,320,703	-0.23(-0.35%)
May 22, 2007	64.61	65.58	63.63	65.14	382,185	+0.51(+0.79%)
May 21, 2007	62.90	64.69	62.70	64.63	637,111	+1.77(+2.82%)
May 18, 2007	63.11	63.37	61.74	62.86	595,993	-0.14(-0.22%)
May 17, 2007	64.67	64.67	62.95	63.00	724,921	-1.97(-3.03%)
May 16, 2007	66.00	66.00	64.49	64.97	463,584	-0.71(-1.08%)
May 15, 2007	67.47	68.49	65.66	65.68	536,783	-1.90(-2.81%)
May 14, 2007	66.24	68.70	65.75	67.58	630,614	+1.17(+1.76%)
May 11, 2007	67.31	68.93	65.52	66.41	847,665	+1.37(+2.11%)
May 10, 2007	63.46	65.30	62.33	65.04	501,348	+1.24(+1.94%)
May 09, 2007	63.40	64.50	63.36	63.80	545,759	+0.90(+1.43%)
May 08, 2007	62.80	64.96	62.40	62.90	879,786	+1.20(+1.94%)
May 07, 2007	62.80	62.82	61.56	61.70	460,897	-1.30(-2.06%)
May 04, 2007	63.78	63.86	62.66	63.00	468,189	-0.79(-1.24%)
May 03, 2007	65.25	65.49	63.73	63.79	301,337	-1.60(-2.45%)
May 02, 2007	65.22	65.47	64.38	65.39	217,704	+0.22(+0.34%)
May 01, 2007	65.58	65.60	63.80	65.17	463,742	-0.63(-0.96%)
Apr 30, 2007	67.70	67.70	65.50	65.80	328,084	-2.00(-2.95%)
Apr 27, 2007	67.67	68.55	67.61	67.80	180,871	-0.20(-0.29%)
Apr 26, 2007	68.66	68.89	67.34	68.00	308,043	-0.83(-1.21%)
Apr 25, 2007	69.36	69.70	68.30	68.83	395,060	-0.34(-0.49%)
Apr 24, 2007	69.20	69.31	68.21	69.17	239,328	-0.04(-0.06%)
Apr 23, 2007	67.90	70.09	67.80	69.21	463,261	+1.71(+2.53%)
Apr 20, 2007	69.01	69.01	66.18	67.50	415,805	-0.87(-1.27%)
Apr 19, 2007	68.28	68.73	68.05	68.37	272,394	-0.54(-0.78%)
Apr 18, 2007	69.23	69.24	68.46	68.91	159,964	-0.33(-0.48%)
Apr 17, 2007	70.01	70.14	68.66	69.24	387,544	-0.86(-1.23%)
Apr 16, 2007	71.28	71.47	69.96	70.10	441,532	-1.09(-1.53%)
Apr 13, 2007	71.75	71.81	70.40	71.19	386,100	-0.15(-0.21%)
Apr 12, 2007	72.76	72.95	70.00	71.34	1,832,464	+6.23(+9.57%)
Apr 11, 2007	65.47	65.70	63.58	65.11	666,973	-0.17(-0.26%)
Apr 10, 2007	65.47	67.50	65.10	65.28	445,273	+0.11(+0.17%)
Apr 09, 2007	65.22	65.55	64.40	65.17	189,384	-0.05(-0.08%)
Apr 05, 2007	64.40	65.46	63.81	65.22	280,647	+0.61(+0.94%)
Apr 04, 2007	63.78	64.99	63.70	64.61	443,738	+0.94(+1.48%)
Apr 03, 2007	61.49	64.51	61.28	63.67	487,836	+2.06(+3.34%)
Apr 02, 2007	60.27	61.63	59.39	61.61	192,578	+1.34(+2.22%)
Mar 30, 2007	60.80	61.23	59.99	60.27	256,902	-0.71(-1.16%)
Mar 29, 2007	60.55	61.78	60.55	60.98	196,760	+0.54(+0.89%)
Mar 28, 2007	59.85	60.48	59.40	60.44	206,802	+0.46(+0.77%)
Mar 27, 2007	60.43	60.81	59.95	59.98	231,626	-0.59(-0.97%)
Mar 26, 2007	60.13	60.64	59.92	60.57	222,972	+0.34(+0.56%)
Mar 23, 2007	59.71	60.30	59.53	60.23	344,475	+0.38(+0.63%)
Mar 22, 2007	60.90	60.90	59.14	59.85	333,200	+0.16(+0.27%)
Mar 21, 2007	59.41	60.36	58.87	59.69	638,588	+3.64(+6.49%)
Mar 20, 2007	56.51	56.95	55.77	56.05	166,427	-0.41(-0.73%)
Mar 19, 2007	56.86	56.87	55.78	56.46	131,346	+0.12(+0.21%)
Mar 16, 2007	56.51	56.87	56.05	56.34	190,822	-0.18(-0.32%)
Mar 15, 2007	56.79	56.86	55.81	56.52	242,589	-0.08(-0.14%)
Mar 14, 2007	56.81	56.83	54.89	56.60	352,100	-0.34(-0.60%)
Mar 13, 2007	58.24	58.12	56.64	56.94	332,089	-1.30(-2.23%)
Mar 12, 2007	58.19	58.93	57.94	58.24	93,387	-0.16(-0.27%)
Mar 09, 2007	58.30	59.30	57.97	58.40	307,048	+0.42(+0.72%)
Mar 08, 2007	55.92	58.04	54.28	57.98	642,933	+1.84(+3.28%)
Mar 07, 2007	56.50	58.12	55.87	56.14	317,730	-0.30(-0.53%)
Mar 06, 2007	57.62	58.18	56.01	56.44	524,164	-0.31(-0.55%)
Mar 05, 2007	55.81	57.61	55.81	56.75	536,020	+1.17(+2.11%)
Mar 02, 2007	58.50	58.83	55.58	55.58	308,099	-3.12(-5.32%)

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.