Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	58.99	59.43	57.86	58.09	1,532,221	-0.67(-1.14%)
May 30, 2007	58.33	58.88	58.20	58.76	2,188,650	-0.27(-0.45%)
May 29, 2007	58.51	59.09	58.59	59.03	648,850	+0.30(+0.52%)
May 25, 2007	58.40	58.84	58.18	58.73	627,379	+0.46(+0.78%)
May 24, 2007	59.39	59.86	58.23	58.27	1,512,976	-1.19(-2.00%)
May 23, 2007	59.08	59.92	58.75	59.46	1,682,271	+0.37(+0.62%)
May 22, 2007	59.45	59.47	58.60	59.09	1,164,153	-0.16(-0.27%)
May 21, 2007	58.85	59.34	58.73	59.25	2,245,855	+0.23(+0.39%)
May 18, 2007	58.76	59.21	58.44	59.02	1,428,387	+0.26(+0.44%)
May 17, 2007	58.69	59.25	58.16	58.76	1,461,842	+0.07(+0.12%)
May 16, 2007	58.07	58.80	58.02	58.69	1,784,354	+0.59(+1.02%)
May 15, 2007	58.66	59.37	58.06	58.10	2,089,657	-0.46(-0.78%)
May 14, 2007	58.72	58.83	58.45	58.56	1,535,745	-0.16(-0.27%)
May 11, 2007	57.99	59.28	57.99	58.72	1,771,248	+0.72(+1.25%)
May 10, 2007	58.12	59.00	57.99	57.99	3,335,247	+0.08(+0.14%)
May 09, 2007	56.16	58.07	55.98	57.91	3,848,050	+1.72(+3.05%)
May 08, 2007	55.84	56.32	55.60	56.20	1,249,922	+0.16(+0.29%)
May 07, 2007	56.05	56.50	55.92	56.04	761,989	-0.04(-0.08%)
May 04, 2007	56.07	56.42	55.58	56.08	1,180,327	+0.01(+0.02%)
May 03, 2007	55.75	56.53	55.61	56.07	1,274,426	+0.38(+0.67%)
May 02, 2007	55.13	56.10	54.78	55.70	1,485,230	+0.61(+1.10%)
May 01, 2007	55.12	55.26	54.37	55.09	1,897,182	+0.03(+0.05%)
Apr 30, 2007	56.62	56.73	54.93	55.06	2,510,200	-1.77(-3.11%)
Apr 27, 2007	57.25	57.26	56.66	56.83	1,543,977	-0.54(-0.93%)
Apr 26, 2007	56.17	57.78	55.91	57.37	3,238,329	+1.02(+1.81%)
Apr 25, 2007	55.24	56.56	54.97	56.35	2,574,944	+1.36(+2.47%)
Apr 24, 2007	55.28	55.44	54.17	54.99	2,521,549	-0.38(-0.69%)
Apr 23, 2007	56.53	56.63	55.33	55.38	3,213,870	-1.19(-2.10%)
Apr 20, 2007	56.07	56.66	55.98	56.56	2,102,355	+0.63(+1.12%)
Apr 19, 2007	55.55	56.57	55.31	55.94	4,413,949	+0.15(+0.27%)
Apr 18, 2007	54.12	56.29	53.89	55.79	7,347,734	+1.67(+3.09%)
Apr 17, 2007	52.83	54.34	52.42	54.12	4,618,885	+1.47(+2.80%)
Apr 16, 2007	52.55	53.38	51.93	52.64	4,314,564	+0.38(+0.72%)
Apr 13, 2007	51.73	52.59	50.88	52.27	4,308,380	+1.33(+2.61%)
Apr 12, 2007	48.98	51.71	48.53	50.93	9,187,633	-0.13(-0.25%)
Apr 11, 2007	50.52	52.02	50.52	51.06	4,269,367	-0.23(-0.45%)
Apr 10, 2007	50.85	51.80	50.74	51.29	2,357,298	+0.66(+1.31%)
Apr 09, 2007	51.06	51.30	50.50	50.63	3,025,393	-0.43(-0.84%)
Apr 05, 2007	51.48	51.79	50.93	51.06	2,163,176	-0.40(-0.78%)
Apr 04, 2007	52.25	52.29	51.19	51.46	2,175,584	-0.90(-1.72%)
Apr 03, 2007	51.93	52.55	51.79	52.36	2,066,591	+0.82(+1.60%)
Apr 02, 2007	52.51	52.52	50.91	51.54	2,893,698	-1.12(-2.12%)
Mar 30, 2007	52.19	52.87	52.10	52.66	2,099,056	+0.54(+1.03%)
Mar 29, 2007	52.69	52.83	51.92	52.12	3,889,589	+0.19(+0.36%)
Mar 28, 2007	52.55	52.62	51.54	51.93	3,329,670	-0.76(-1.44%)
Mar 27, 2007	52.73	53.48	52.59	52.69	2,493,244	-0.88(-1.64%)
Mar 26, 2007	53.89	54.03	52.86	53.57	1,780,281	-0.42(-0.78%)
Mar 23, 2007	53.80	54.80	53.36	53.99	2,816,703	+0.14(+0.27%)
Mar 22, 2007	55.34	55.34	53.66	53.85	3,798,430	-1.12(-2.03%)
Mar 21, 2007	52.73	55.67	52.60	54.96	4,669,388	+2.31(+4.40%)
Mar 20, 2007	51.53	53.68	51.32	52.65	4,042,696	+1.31(+2.56%)
Mar 19, 2007	51.38	51.96	51.18	51.34	2,117,860	+0.29(+0.56%)
Mar 16, 2007	52.38	52.54	50.82	51.05	2,739,447	-1.17(-2.24%)
Mar 15, 2007	50.65	53.61	50.65	52.22	4,683,378	+1.59(+3.14%)
Mar 14, 2007	51.84	52.21	48.79	50.63	10,790,334	-0.77(-1.50%)
Mar 13, 2007	52.65	53.08	50.59	51.40	7,610,420	-1.25(-2.38%)
Mar 12, 2007	52.31	52.82	51.79	52.65	3,706,019	+0.23(+0.44%)
Mar 09, 2007	53.04	53.22	51.73	52.42	2,929,615	-0.33(-0.63%)
Mar 08, 2007	53.27	53.79	52.40	52.75	2,991,490	-0.04(-0.07%)
Mar 07, 2007	52.42	53.96	52.28	52.78	3,521,625	+0.32(+0.61%)
Mar 06, 2007	51.84	52.66	51.84	52.46	4,069,886	+1.91(+3.78%)
Mar 05, 2007	51.51	51.54	49.66	50.55	4,087,676	-0.96(-1.86%)
Mar 02, 2007	52.69	52.71	51.10	51.51	4,882,766	-1.47(-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.