Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	61.33	61.83	60.23	60.33	6,902,947	-0.55(-0.91%)
May 30, 2007	60.12	60.88	59.74	60.88	4,959,595	+0.38(+0.62%)
May 29, 2007	59.82	60.72	59.60	60.50	4,578,987	+0.73(+1.22%)
May 25, 2007	59.94	60.09	58.92	59.77	5,207,694	-0.14(-0.24%)
May 24, 2007	61.36	61.62	59.62	59.92	6,184,868	-0.92(-1.50%)
May 23, 2007	60.79	61.72	60.65	60.83	5,115,831	+0.09(+0.14%)
May 22, 2007	60.73	61.05	60.37	60.75	4,596,608	+0.01(+0.02%)
May 21, 2007	59.94	61.01	59.94	60.73	7,613,428	+0.40(+0.66%)
May 18, 2007	59.83	60.71	59.71	60.33	6,277,483	+0.62(+1.05%)
May 17, 2007	59.43	60.15	59.36	59.71	5,405,886	+0.06(+0.11%)
May 16, 2007	59.32	59.74	58.83	59.65	7,054,766	+0.43(+0.72%)
May 15, 2007	60.65	61.01	59.13	59.22	9,054,929	-1.01(-1.67%)
May 14, 2007	60.62	60.74	59.82	60.23	4,956,071	-0.18(-0.29%)
May 11, 2007	59.38	60.62	59.86	60.40	5,943,947	+0.55(+0.91%)
May 10, 2007	61.00	61.01	59.86	59.86	5,415,933	-1.18(-1.94%)
May 09, 2007	60.44	61.23	60.43	61.04	4,691,296	+0.28(+0.47%)
May 08, 2007	60.70	60.84	59.92	60.76	4,569,609	-0.23(-0.38%)
May 07, 2007	61.58	62.03	60.75	60.99	4,674,029	-0.42(-0.68%)
May 04, 2007	60.65	61.59	60.44	61.41	6,679,049	+0.92(+1.51%)
May 03, 2007	60.23	60.51	59.50	60.50	4,222,914	+0.65(+1.09%)
May 02, 2007	59.67	60.59	59.38	59.84	6,307,170	+0.18(+0.30%)
May 01, 2007	59.81	60.01	58.53	59.67	6,173,760	+0.07(+0.12%)
Apr 30, 2007	60.29	60.42	59.38	59.60	7,638,723	-0.71(-1.18%)
Apr 27, 2007	59.59	60.37	59.03	60.31	6,295,803	+0.45(+0.75%)
Apr 26, 2007	59.60	60.18	59.26	59.86	7,453,593	-0.10(-0.17%)
Apr 25, 2007	59.60	60.06	59.01	59.96	7,751,014	+0.72(+1.21%)
Apr 24, 2007	59.73	59.73	58.66	59.24	6,197,211	-0.04(-0.06%)
Apr 23, 2007	59.23	59.92	59.02	59.28	6,533,194	+0.46(+0.78%)
Apr 20, 2007	59.38	59.46	58.28	58.82	11,685,924	+0.23(+0.39%)
Apr 19, 2007	58.04	58.87	56.79	58.59	9,890,048	+0.55(+0.94%)
Apr 18, 2007	57.82	59.56	57.82	58.04	13,260,264	+0.16(+0.28%)
Apr 17, 2007	58.24	58.53	57.72	57.88	7,762,650	-0.34(-0.59%)
Apr 16, 2007	57.18	58.44	57.13	58.22	8,439,431	+1.48(+2.60%)
Apr 13, 2007	57.83	57.83	56.45	56.74	6,340,071	-0.06(-0.10%)
Apr 12, 2007	56.19	56.84	55.72	56.80	5,849,088	+0.48(+0.84%)
Apr 11, 2007	56.69	56.84	55.86	56.33	8,191,465	-0.62(-1.10%)
Apr 10, 2007	57.06	57.70	56.79	56.95	7,889,395	-0.01(-0.02%)
Apr 09, 2007	57.04	57.15	56.43	56.96	4,831,034	+0.00(+0.00%)
Apr 05, 2007	56.40	57.16	56.33	56.96	5,712,363	+0.35(+0.61%)
Apr 04, 2007	56.93	57.05	56.40	56.62	6,217,290	-0.26(-0.46%)
Apr 03, 2007	56.12	56.99	56.03	56.88	8,890,647	+1.06(+1.89%)
Apr 02, 2007	55.83	56.04	54.81	55.82	7,673,339	-0.05(-0.09%)
Mar 30, 2007	55.79	56.38	55.09	55.87	8,501,374	+0.23(+0.42%)
Mar 29, 2007	55.92	56.67	54.91	55.64	10,377,364	+0.07(+0.13%)
Mar 28, 2007	56.38	56.93	55.36	55.57	9,826,998	-0.81(-1.43%)
Mar 27, 2007	57.01	57.06	55.98	56.38	8,939,479	-0.64(-1.12%)
Mar 26, 2007	57.82	57.82	56.56	57.01	12,999,071	-0.52(-0.90%)
Mar 23, 2007	56.91	57.69	56.86	57.53	8,574,630	-0.02(-0.04%)
Mar 22, 2007	57.33	58.17	57.17	57.55	11,432,298	-0.14(-0.25%)
Mar 21, 2007	55.65	58.13	55.21	57.69	24,865,762	+3.70(+6.86%)
Mar 20, 2007	53.20	54.38	53.08	53.99	8,092,669	+0.77(+1.45%)
Mar 19, 2007	53.20	54.02	53.16	53.22	8,656,983	+0.43(+0.82%)
Mar 16, 2007	53.40	53.56	52.67	52.79	10,522,382	-0.34(-0.64%)
Mar 15, 2007	52.03	53.60	52.03	53.13	8,969,786	+0.77(+1.46%)
Mar 14, 2007	51.01	52.52	50.32	52.36	18,378,398	+1.23(+2.40%)
Mar 13, 2007	53.96	53.59	50.95	51.13	16,787,600	-2.82(-5.23%)
Mar 12, 2007	53.09	54.14	52.93	53.96	10,315,303	+0.04(+0.08%)
Mar 09, 2007	53.90	54.16	52.85	53.91	12,149,972	+0.42(+0.78%)
Mar 08, 2007	52.89	54.35	52.89	53.50	10,370,280	+1.08(+2.06%)
Mar 07, 2007	52.35	53.21	52.04	52.42	11,623,183	+0.24(+0.46%)
Mar 06, 2007	51.43	52.62	51.43	52.18	15,204,275	+1.35(+2.67%)
Mar 05, 2007	51.18	52.08	49.87	50.82	15,524,408	-1.25(-2.40%)
Mar 02, 2007	52.97	53.41	52.07	52.07	11,027,039	-1.20(-2.25%)

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.