Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	56.58	56.71	55.31	55.56	2,494,621	-0.85(-1.51%)
May 30, 2007	56.68	57.23	56.21	56.41	1,684,768	-0.26(-0.46%)
May 29, 2007	56.76	57.28	56.33	56.67	994,220	-0.16(-0.28%)
May 25, 2007	56.74	57.16	56.48	56.83	899,287	+0.15(+0.27%)
May 24, 2007	56.61	56.92	56.02	56.68	1,326,393	-0.02(-0.03%)
May 23, 2007	57.39	57.52	56.51	56.70	1,212,675	-0.42(-0.74%)
May 22, 2007	57.66	57.66	56.61	57.12	1,573,641	-0.32(-0.56%)
May 21, 2007	57.88	57.93	57.21	57.44	1,563,590	-0.64(-1.09%)
May 18, 2007	58.60	58.71	57.53	58.07	1,530,196	-0.47(-0.80%)
May 17, 2007	58.88	59.28	58.04	58.54	1,270,975	-0.38(-0.65%)
May 16, 2007	58.98	59.33	58.66	58.92	838,419	+0.13(+0.23%)
May 15, 2007	58.69	59.29	58.31	58.79	1,242,607	+0.11(+0.18%)
May 14, 2007	57.66	59.08	57.65	58.68	1,420,797	+1.02(+1.77%)
May 11, 2007	57.39	58.34	57.21	57.66	1,171,464	+0.33(+0.58%)
May 10, 2007	57.68	58.13	56.89	57.33	1,405,667	-0.47(-0.81%)
May 09, 2007	56.91	58.19	56.73	57.80	1,323,802	+0.89(+1.56%)
May 08, 2007	56.77	57.38	56.27	56.91	1,862,911	-0.33(-0.58%)
May 07, 2007	57.84	58.10	57.05	57.24	1,634,398	-0.48(-0.84%)
May 04, 2007	56.99	58.16	56.82	57.72	1,900,432	+0.90(+1.58%)
May 03, 2007	57.75	57.97	56.72	56.83	1,421,862	-0.68(-1.18%)
May 02, 2007	56.41	57.86	56.26	57.51	1,493,242	+1.10(+1.95%)
May 01, 2007	56.62	56.62	56.06	56.41	2,070,528	-0.21(-0.38%)
Apr 30, 2007	59.95	59.95	56.02	56.62	4,121,650	-1.51(-2.60%)
Apr 27, 2007	57.93	58.31	57.12	58.14	1,663,101	-0.08(-0.14%)
Apr 26, 2007	57.48	58.65	57.48	58.22	1,868,378	+0.77(+1.34%)
Apr 25, 2007	56.77	57.67	55.07	57.45	1,824,068	+0.56(+0.99%)
Apr 24, 2007	56.57	57.39	56.57	56.88	1,173,474	+0.52(+0.92%)
Apr 23, 2007	56.65	56.78	56.29	56.36	776,434	-0.07(-0.13%)
Apr 20, 2007	56.27	57.17	56.09	56.44	1,719,279	+0.40(+0.72%)
Apr 19, 2007	55.47	56.44	54.37	56.03	2,102,805	-0.38(-0.67%)
Apr 18, 2007	56.42	56.60	55.52	56.41	1,054,529	-0.05(-0.10%)
Apr 17, 2007	56.82	57.45	56.19	56.46	1,088,147	-0.20(-0.35%)
Apr 16, 2007	56.35	56.87	56.18	56.66	895,524	+0.44(+0.78%)
Apr 13, 2007	55.96	56.22	55.29	56.22	1,139,690	+0.39(+0.71%)
Apr 12, 2007	55.67	56.41	55.49	55.83	1,576,547	-0.06(-0.11%)
Apr 11, 2007	56.51	56.63	55.41	55.89	1,362,762	-0.65(-1.16%)
Apr 10, 2007	56.40	56.85	56.22	56.54	1,321,122	+0.07(+0.13%)
Apr 09, 2007	56.24	57.04	56.24	56.47	1,668,574	+0.41(+0.73%)
Apr 05, 2007	55.06	56.18	55.06	56.06	1,576,769	+1.04(+1.89%)
Apr 04, 2007	54.76	55.20	54.53	55.02	1,125,673	+0.26(+0.47%)
Apr 03, 2007	54.62	55.38	54.30	54.76	3,069,216	+1.89(+3.57%)
Apr 02, 2007	52.05	53.23	51.92	52.87	1,951,137	+0.92(+1.78%)
Mar 30, 2007	51.42	52.14	51.20	51.95	2,564,846	+0.66(+1.29%)
Mar 29, 2007	52.84	52.84	51.12	51.29	1,830,129	-1.20(-2.29%)
Mar 28, 2007	53.23	53.23	52.21	52.49	1,125,187	-0.74(-1.40%)
Mar 27, 2007	54.30	54.30	52.61	53.23	2,364,036	-1.16(-2.12%)
Mar 26, 2007	54.16	54.88	53.98	54.39	1,988,900	+0.22(+0.41%)
Mar 23, 2007	53.62	54.49	53.36	54.16	2,133,407	+0.54(+1.00%)
Mar 22, 2007	51.66	53.76	51.48	53.62	3,272,482	+2.03(+3.94%)
Mar 21, 2007	51.84	51.92	50.90	51.59	2,958,466	-0.33(-0.64%)
Mar 20, 2007	52.70	52.70	51.79	51.92	1,947,675	-0.78(-1.48%)
Mar 19, 2007	52.74	53.12	52.42	52.70	1,337,316	+0.56(+1.08%)
Mar 16, 2007	52.47	52.73	51.88	52.14	1,895,629	-0.37(-0.70%)
Mar 15, 2007	52.27	52.91	52.19	52.50	1,316,956	+0.23(+0.45%)
Mar 14, 2007	52.65	53.44	51.81	52.27	1,680,859	+0.02(+0.03%)
Mar 13, 2007	53.90	54.00	52.24	52.25	2,220,074	-1.65(-3.06%)
Mar 12, 2007	53.27	54.11	52.96	53.90	2,104,034	+1.03(+1.95%)
Mar 09, 2007	54.80	54.98	52.67	52.87	2,062,934	-1.84(-3.37%)
Mar 08, 2007	53.90	55.02	53.89	54.72	2,478,625	+0.98(+1.82%)
Mar 07, 2007	53.23	54.04	52.83	53.74	2,156,079	+0.53(+0.99%)
Mar 06, 2007	52.08	53.40	52.08	53.21	2,215,272	+1.41(+2.71%)
Mar 05, 2007	52.48	52.69	51.59	51.81	2,467,233	-1.66(-3.10%)
Mar 02, 2007	54.45	54.47	53.45	53.46	1,991,567	-0.98(-1.81%)

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.