Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	58.67	59.11	57.55	57.78	1,540,586	-0.67(-1.14%)
May 30, 2007	58.01	58.56	57.88	58.44	2,200,599	-0.27(-0.45%)
May 29, 2007	58.20	58.77	58.28	58.71	652,392	+0.30(+0.52%)
May 25, 2007	58.08	58.52	57.87	58.41	630,804	+0.45(+0.78%)
May 24, 2007	59.07	59.54	57.91	57.96	1,521,236	-1.18(-2.00%)
May 23, 2007	58.76	59.60	58.43	59.14	1,691,455	+0.36(+0.62%)
May 22, 2007	59.13	59.15	58.28	58.77	1,170,509	-0.16(-0.27%)
May 21, 2007	58.53	59.01	58.41	58.93	2,258,116	+0.23(+0.39%)
May 18, 2007	58.44	58.89	58.12	58.70	1,436,185	+0.26(+0.44%)
May 17, 2007	58.37	58.92	57.85	58.44	1,469,823	+0.07(+0.12%)
May 16, 2007	57.76	58.48	57.71	58.37	1,794,095	+0.59(+1.02%)
May 15, 2007	58.34	59.05	57.74	57.79	2,101,065	-0.45(-0.78%)
May 14, 2007	58.40	58.51	58.13	58.24	1,544,129	-0.16(-0.27%)
May 11, 2007	57.68	58.96	57.68	58.40	1,780,918	+0.72(+1.25%)
May 10, 2007	57.80	58.68	57.67	57.68	3,353,455	+0.08(+0.14%)
May 09, 2007	55.86	57.75	55.68	57.60	3,869,058	+1.71(+3.05%)
May 08, 2007	55.54	56.02	55.30	55.89	1,256,746	+0.16(+0.29%)
May 07, 2007	55.74	56.20	55.62	55.73	766,149	-0.04(-0.08%)
May 04, 2007	55.77	56.12	55.28	55.78	1,186,771	+0.01(+0.02%)
May 03, 2007	55.45	56.22	55.31	55.77	1,281,384	+0.37(+0.67%)
May 02, 2007	54.83	55.80	54.48	55.40	1,493,339	+0.60(+1.10%)
May 01, 2007	54.82	54.96	54.07	54.79	1,907,540	+0.03(+0.05%)
Apr 30, 2007	56.31	56.43	54.63	54.76	2,523,904	-1.76(-3.11%)
Apr 27, 2007	56.94	56.95	56.36	56.52	1,552,406	-0.53(-0.93%)
Apr 26, 2007	55.87	57.47	55.61	57.06	3,256,008	+1.01(+1.81%)
Apr 25, 2007	54.94	56.26	54.68	56.04	2,589,001	+1.35(+2.47%)
Apr 24, 2007	54.98	55.14	53.88	54.69	2,535,315	-0.38(-0.69%)
Apr 23, 2007	56.22	56.32	55.03	55.08	3,231,416	-1.18(-2.10%)
Apr 20, 2007	55.77	56.36	55.68	56.26	2,113,833	+0.62(+1.12%)
Apr 19, 2007	55.24	56.27	55.01	55.64	4,438,045	+0.15(+0.27%)
Apr 18, 2007	53.82	55.98	53.60	55.48	7,387,847	+1.66(+3.09%)
Apr 17, 2007	52.54	54.04	52.13	53.82	4,644,101	+1.47(+2.80%)
Apr 16, 2007	52.27	53.09	51.65	52.36	4,338,119	+0.37(+0.72%)
Apr 13, 2007	51.45	52.30	50.60	51.98	4,331,901	+1.32(+2.61%)
Apr 12, 2007	48.71	51.43	48.27	50.66	9,237,791	-0.12(-0.25%)
Apr 11, 2007	50.25	51.74	50.25	50.78	4,292,674	-0.23(-0.45%)
Apr 10, 2007	50.58	51.52	50.46	51.01	2,370,167	+0.66(+1.31%)
Apr 09, 2007	50.78	51.02	50.22	50.36	3,041,909	-0.43(-0.84%)
Apr 05, 2007	51.20	51.51	50.66	50.78	2,174,986	-0.40(-0.78%)
Apr 04, 2007	51.96	52.01	50.92	51.18	2,187,461	-0.90(-1.72%)
Apr 03, 2007	51.64	52.27	51.51	52.08	2,077,873	+0.82(+1.60%)
Apr 02, 2007	52.22	52.23	50.63	51.26	2,909,496	-1.11(-2.12%)
Mar 30, 2007	51.90	52.59	51.82	52.37	2,110,515	+0.53(+1.03%)
Mar 29, 2007	52.41	52.54	51.64	51.84	3,910,824	+0.19(+0.36%)
Mar 28, 2007	52.27	52.34	51.26	51.65	3,347,847	-0.76(-1.44%)
Mar 27, 2007	52.44	53.19	52.30	52.41	2,506,855	-0.87(-1.63%)
Mar 26, 2007	53.60	53.73	52.58	53.28	1,790,000	-0.42(-0.78%)
Mar 23, 2007	53.51	54.51	53.07	53.70	2,832,080	+0.14(+0.27%)
Mar 22, 2007	55.04	55.04	53.37	53.56	3,819,167	-1.11(-2.03%)
Mar 21, 2007	52.44	55.37	52.31	54.67	4,694,879	+2.30(+4.40%)
Mar 20, 2007	51.25	53.39	51.04	52.36	4,064,767	+1.31(+2.56%)
Mar 19, 2007	51.10	51.68	50.91	51.06	2,129,422	+0.28(+0.56%)
Mar 16, 2007	52.10	52.26	50.54	50.77	2,754,402	-1.16(-2.24%)
Mar 15, 2007	50.37	53.32	50.37	51.94	4,708,946	+1.58(+3.14%)
Mar 14, 2007	51.56	51.93	48.52	50.36	10,849,241	-0.76(-1.50%)
Mar 13, 2007	52.36	52.79	50.31	51.12	7,651,968	-1.24(-2.38%)
Mar 12, 2007	52.03	52.53	51.51	52.36	3,726,252	+0.23(+0.44%)
Mar 09, 2007	52.76	52.93	51.45	52.13	2,945,608	-0.33(-0.63%)
Mar 08, 2007	52.98	53.50	52.12	52.46	3,007,821	-0.04(-0.07%)
Mar 07, 2007	52.13	53.67	52.00	52.50	3,540,850	+0.32(+0.61%)
Mar 06, 2007	51.56	52.37	51.56	52.18	4,092,104	+1.90(+3.78%)
Mar 05, 2007	51.23	51.26	49.40	50.28	4,109,992	-0.95(-1.86%)
Mar 02, 2007	52.40	52.43	50.83	51.23	4,909,423	-1.46(-2.77%)

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.