Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	58.66	59.11	57.54	57.78	1,540,635	-0.67(-1.14%)
May 30, 2007	58.01	58.56	57.88	58.44	2,200,670	-0.27(-0.45%)
May 29, 2007	58.20	58.77	58.27	58.71	652,413	+0.30(+0.52%)
May 25, 2007	58.08	58.52	57.86	58.41	630,824	+0.45(+0.78%)
May 24, 2007	59.06	59.54	57.91	57.95	1,521,285	-1.18(-2.00%)
May 23, 2007	58.76	59.60	58.42	59.14	1,691,509	+0.36(+0.62%)
May 22, 2007	59.13	59.14	58.28	58.77	1,170,546	-0.16(-0.27%)
May 21, 2007	58.53	59.01	58.41	58.93	2,258,189	+0.23(+0.39%)
May 18, 2007	58.44	58.89	58.12	58.70	1,436,231	+0.26(+0.44%)
May 17, 2007	58.37	58.92	57.85	58.44	1,469,870	+0.07(+0.12%)
May 16, 2007	57.76	58.48	57.70	58.37	1,794,153	+0.59(+1.02%)
May 15, 2007	58.34	59.05	57.74	57.78	2,101,133	-0.45(-0.78%)
May 14, 2007	58.40	58.50	58.13	58.24	1,544,179	-0.16(-0.27%)
May 11, 2007	57.68	58.96	57.68	58.40	1,780,975	+0.72(+1.25%)
May 10, 2007	57.80	58.67	57.67	57.68	3,353,564	+0.08(+0.14%)
May 09, 2007	55.86	57.75	55.68	57.60	3,869,183	+1.71(+3.05%)
May 08, 2007	55.54	56.02	55.30	55.89	1,256,787	+0.16(+0.29%)
May 07, 2007	55.74	56.19	55.62	55.73	766,174	-0.04(-0.08%)
May 04, 2007	55.77	56.11	55.28	55.78	1,186,809	+0.01(+0.02%)
May 03, 2007	55.45	56.22	55.30	55.77	1,281,425	+0.37(+0.67%)
May 02, 2007	54.82	55.79	54.48	55.39	1,493,387	+0.60(+1.10%)
May 01, 2007	54.82	54.96	54.07	54.79	1,907,601	+0.03(+0.05%)
Apr 30, 2007	56.31	56.42	54.63	54.76	2,523,985	-1.76(-3.11%)
Apr 27, 2007	56.94	56.95	56.35	56.52	1,552,456	-0.53(-0.93%)
Apr 26, 2007	55.86	57.46	55.61	57.06	3,256,113	+1.01(+1.81%)
Apr 25, 2007	54.94	56.26	54.67	56.04	2,589,085	+1.35(+2.47%)
Apr 24, 2007	54.98	55.14	53.87	54.69	2,535,396	-0.38(-0.69%)
Apr 23, 2007	56.22	56.32	55.03	55.07	3,231,520	-1.18(-2.10%)
Apr 20, 2007	55.77	56.35	55.68	56.26	2,113,901	+0.62(+1.12%)
Apr 19, 2007	55.24	56.26	55.01	55.63	4,438,189	+0.15(+0.27%)
Apr 18, 2007	53.82	55.98	53.60	55.48	7,388,085	+1.66(+3.09%)
Apr 17, 2007	52.54	54.04	52.13	53.82	4,644,251	+1.47(+2.80%)
Apr 16, 2007	52.26	53.09	51.65	52.35	4,338,259	+0.37(+0.72%)
Apr 13, 2007	51.45	52.30	50.60	51.98	4,332,041	+1.32(+2.61%)
Apr 12, 2007	48.71	51.43	48.26	50.66	9,238,089	-0.12(-0.24%)
Apr 11, 2007	50.25	51.74	50.25	50.78	4,292,813	-0.23(-0.45%)
Apr 10, 2007	50.58	51.52	50.46	51.01	2,370,243	+0.66(+1.31%)
Apr 09, 2007	50.78	51.02	50.22	50.35	3,042,007	-0.43(-0.84%)
Apr 05, 2007	51.20	51.51	50.66	50.78	2,175,056	-0.40(-0.78%)
Apr 04, 2007	51.96	52.01	50.91	51.18	2,187,532	-0.90(-1.72%)
Apr 03, 2007	51.64	52.26	51.51	52.08	2,077,940	+0.82(+1.60%)
Apr 02, 2007	52.22	52.23	50.63	51.26	2,909,590	-1.11(-2.12%)
Mar 30, 2007	51.90	52.58	51.82	52.37	2,110,583	+0.53(+1.03%)
Mar 29, 2007	52.41	52.54	51.63	51.84	3,910,950	+0.19(+0.36%)
Mar 28, 2007	52.26	52.34	51.26	51.65	3,347,955	-0.76(-1.44%)
Mar 27, 2007	52.44	53.19	52.30	52.41	2,506,936	-0.87(-1.64%)
Mar 26, 2007	53.60	53.73	52.58	53.28	1,790,058	-0.42(-0.78%)
Mar 23, 2007	53.51	54.50	53.06	53.70	2,832,172	+0.14(+0.27%)
Mar 22, 2007	55.04	55.04	53.37	53.55	3,819,290	-1.11(-2.03%)
Mar 21, 2007	52.44	55.37	52.31	54.66	4,695,031	+2.30(+4.40%)
Mar 20, 2007	51.25	53.38	51.04	52.36	4,064,898	+1.31(+2.56%)
Mar 19, 2007	51.10	51.68	50.90	51.06	2,129,490	+0.28(+0.56%)
Mar 16, 2007	52.10	52.26	50.54	50.77	2,754,491	-1.16(-2.24%)
Mar 15, 2007	50.37	53.31	50.37	51.94	4,709,098	+1.58(+3.14%)
Mar 14, 2007	51.55	51.93	48.52	50.35	10,849,591	-0.76(-1.50%)
Mar 13, 2007	52.36	52.79	50.31	51.12	7,652,214	-1.24(-2.38%)
Mar 12, 2007	52.02	52.53	51.51	52.36	3,726,372	+0.23(+0.44%)
Mar 09, 2007	52.75	52.93	51.45	52.13	2,945,703	-0.33(-0.63%)
Mar 08, 2007	52.98	53.50	52.11	52.46	3,007,918	-0.04(-0.07%)
Mar 07, 2007	52.13	53.67	52.00	52.50	3,540,964	+0.32(+0.61%)
Mar 06, 2007	51.55	52.37	51.55	52.18	4,092,236	+1.90(+3.78%)
Mar 05, 2007	51.22	51.26	49.39	50.27	4,110,124	-0.95(-1.86%)
Mar 02, 2007	52.40	52.42	50.82	51.22	4,909,581	-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.