Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	44.99	45.65	44.80	45.20	2,546,803	+0.60(+1.35%)
May 30, 2007	42.89	44.97	42.06	44.60	2,098,651	+1.04(+2.39%)
May 29, 2007	44.50	44.50	43.50	43.56	1,767,190	+0.40(+0.93%)
May 25, 2007	42.60	43.28	42.36	43.16	2,680,628	+1.48(+3.55%)
May 24, 2007	43.40	43.50	41.55	41.68	3,419,959	-1.72(-3.96%)
May 23, 2007	44.05	44.20	43.17	43.40	1,905,098	-0.30(-0.69%)
May 22, 2007	45.63	45.63	43.50	43.70	2,323,844	-1.30(-2.89%)
May 21, 2007	44.66	45.08	44.06	45.00	1,322,227	+0.00(+0.00%)
May 18, 2007	44.66	45.08	44.06	45.00	1,322,227	+0.42(+0.94%)
May 17, 2007	44.50	44.61	43.38	44.58	6,398,471	-0.42(-0.93%)
May 16, 2007	45.36	45.36	44.18	45.00	1,891,142	-0.36(-0.79%)
May 15, 2007	45.49	45.88	44.76	45.36	2,484,948	+0.23(+0.51%)
May 14, 2007	47.26	48.64	44.95	45.13	2,645,319	-2.13(-4.51%)
May 11, 2007	46.00	47.49	45.82	47.26	2,751,647	+1.46(+3.19%)
May 10, 2007	45.50	46.35	45.36	45.80	1,913,056	-0.03(-0.07%)
May 09, 2007	45.00	46.39	44.92	45.83	2,218,165	+1.08(+2.41%)
May 08, 2007	45.20	45.20	44.23	44.75	2,502,818	-0.45(-1.00%)
May 07, 2007	46.14	46.34	45.12	45.20	2,478,842	-0.24(-0.53%)
May 04, 2007	44.99	45.45	44.54	45.44	2,924,210	+1.08(+2.43%)
May 03, 2007	43.85	44.50	42.79	44.36	3,298,456	-42.67(-49.03%)
May 02, 2007	84.27	87.34	84.25	87.03	935,613	+2.38(+2.81%)
May 01, 2007	84.02	85.43	83.80	84.65	1,168,960	+0.56(+0.67%)
Apr 30, 2007	85.75	86.30	84.09	84.09	1,181,888	-1.19(-1.40%)
Apr 27, 2007	84.75	85.67	84.04	85.28	777,352	-0.22(-0.26%)
Apr 26, 2007	86.39	87.35	85.50	85.50	883,757	-1.70(-1.95%)
Apr 25, 2007	86.56	87.47	85.66	87.20	1,270,788	+1.10(+1.28%)
Apr 24, 2007	84.51	86.95	84.02	86.10	2,034,892	+1.35(+1.59%)
Apr 23, 2007	84.81	85.78	84.05	84.75	1,029,468	-0.55(-0.64%)
Apr 20, 2007	86.81	87.50	85.25	85.30	761,545	-0.70(-0.81%)
Apr 19, 2007	85.56	86.10	84.39	86.00	1,025,098	-1.59(-1.82%)
Apr 18, 2007	87.25	87.80	86.09	87.59	888,144	-0.46(-0.52%)
Apr 17, 2007	88.96	89.00	86.90	88.05	1,533,906	-0.76(-0.86%)
Apr 16, 2007	85.28	88.85	84.80	88.81	2,065,448	+3.91(+4.61%)
Apr 13, 2007	82.99	85.15	82.38	84.90	995,803	+2.63(+3.20%)
Apr 12, 2007	83.35	83.60	82.11	82.27	1,146,595	-1.06(-1.27%)
Apr 11, 2007	85.01	85.25	83.22	83.33	1,211,699	-1.05(-1.24%)
Apr 10, 2007	85.85	85.85	83.78	84.38	1,392,251	-0.78(-0.92%)
Apr 09, 2007	83.24	85.49	83.15	85.16	1,085,640	+2.18(+2.63%)
Apr 05, 2007	84.00	84.17	82.98	82.98	861,232	-1.19(-1.41%)
Apr 04, 2007	83.77	84.17	81.86	84.17	2,056,948	+0.45(+0.54%)
Apr 03, 2007	82.31	84.55	81.79	83.72	2,696,335	+1.97(+2.41%)
Apr 02, 2007	80.47	82.05	80.25	81.75	948,702	+1.26(+1.57%)
Mar 30, 2007	81.37	81.95	79.95	80.49	816,605	-0.71(-0.87%)
Mar 29, 2007	82.67	83.44	80.50	81.20	824,107	-1.15(-1.40%)
Mar 28, 2007	82.00	82.93	82.00	82.35	1,325,120	-0.10(-0.12%)
Mar 27, 2007	82.55	83.10	81.80	82.45	730,133	-0.78(-0.94%)
Mar 26, 2007	80.95	83.27	80.60	83.23	1,490,080	+3.23(+4.04%)
Mar 23, 2007	79.85	80.46	78.79	80.00	966,792	+0.58(+0.73%)
Mar 22, 2007	78.25	80.10	78.05	79.42	1,719,497	+1.65(+2.12%)
Mar 21, 2007	75.60	77.91	75.60	77.77	1,807,188	+2.17(+2.87%)
Mar 20, 2007	77.28	77.92	75.60	75.60	1,446,533	-1.60(-2.07%)
Mar 19, 2007	77.99	78.18	76.94	77.20	1,278,055	+0.20(+0.26%)
Mar 16, 2007	78.10	78.88	76.35	77.00	2,396,727	-1.16(-1.48%)
Mar 15, 2007	78.50	78.90	77.65	78.16	1,812,656	+0.26(+0.33%)
Mar 14, 2007	78.85	79.25	75.60	77.90	1,902,011	-0.93(-1.18%)
Mar 13, 2007	80.23	80.78	78.75	78.83	1,147,132	-1.40(-1.74%)
Mar 12, 2007	79.90	80.80	79.40	80.23	838,410	+0.56(+0.70%)
Mar 09, 2007	79.65	80.56	78.53	79.67	1,519,736	+0.16(+0.20%)
Mar 08, 2007	80.79	82.79	79.50	79.51	1,821,508	-0.31(-0.39%)
Mar 07, 2007	79.40	80.87	78.60	79.82	1,168,367	+0.77(+0.97%)
Mar 06, 2007	80.00	80.24	78.00	79.05	2,271,150	+0.97(+1.24%)
Mar 05, 2007	79.00	79.48	77.32	78.08	1,931,040	-2.15(-2.68%)
Mar 02, 2007	81.00	82.33	80.12	80.23	1,338,974	-1.77(-2.16%)

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.