Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	62.15	64.03	62.15	63.90	1,227,447	+1.79(+2.89%)
May 30, 2007	60.88	62.21	60.63	62.11	746,069	+1.05(+1.73%)
May 29, 2007	60.48	61.59	60.48	61.05	677,599	+0.62(+1.03%)
May 25, 2007	60.75	60.86	60.12	60.43	974,606	-0.33(-0.54%)
May 24, 2007	61.12	61.61	60.41	60.76	928,960	-0.52(-0.85%)
May 23, 2007	61.52	61.83	60.29	61.28	1,809,839	-0.29(-0.46%)
May 22, 2007	62.21	62.60	60.96	61.57	1,643,076	-0.89(-1.42%)
May 21, 2007	62.78	63.20	62.18	62.45	992,539	-0.15(-0.24%)
May 18, 2007	62.85	62.85	62.11	62.60	545,021	-0.28(-0.44%)
May 17, 2007	62.97	63.27	62.40	62.88	732,172	-0.34(-0.53%)
May 16, 2007	63.88	64.09	62.60	63.21	866,373	-0.64(-1.00%)
May 15, 2007	65.06	65.06	63.80	63.85	1,325,477	-0.98(-1.51%)
May 14, 2007	64.57	65.08	63.59	64.83	1,512,324	+1.42(+2.24%)
May 11, 2007	63.40	63.55	62.67	63.41	746,982	+0.31(+0.48%)
May 10, 2007	63.90	64.32	62.90	63.10	837,463	-0.79(-1.23%)
May 09, 2007	63.20	64.08	62.83	63.89	507,793	+0.69(+1.09%)
May 08, 2007	63.18	63.20	62.21	63.20	472,696	-0.43(-0.68%)
May 07, 2007	63.49	63.97	63.16	63.64	555,469	+0.18(+0.28%)
May 04, 2007	62.64	63.73	62.11	63.46	864,851	+0.95(+1.51%)
May 03, 2007	62.99	63.38	61.95	62.51	873,626	-0.56(-0.89%)
May 02, 2007	61.84	64.05	61.74	63.07	1,055,249	+1.25(+2.03%)
May 01, 2007	62.10	62.21	60.77	61.82	1,086,288	-0.45(-0.73%)
Apr 30, 2007	63.59	63.59	62.18	62.28	886,305	-1.76(-2.76%)
Apr 27, 2007	63.09	64.27	62.82	64.04	1,721,081	+0.69(+1.09%)
Apr 26, 2007	62.06	63.59	62.06	63.35	1,536,755	+1.51(+2.44%)
Apr 25, 2007	61.34	61.94	61.00	61.84	1,205,071	+0.64(+1.05%)
Apr 24, 2007	61.02	61.93	60.97	61.20	1,826,677	+0.29(+0.47%)
Apr 23, 2007	61.47	61.58	60.53	60.91	1,472,155	+0.67(+1.11%)
Apr 20, 2007	61.32	61.37	59.58	60.24	1,739,543	-0.09(-0.15%)
Apr 19, 2007	61.12	62.65	58.97	60.33	5,359,676	-5.02(-7.68%)
Apr 18, 2007	64.37	65.65	63.99	65.35	993,474	+1.19(+1.86%)
Apr 17, 2007	64.89	65.03	64.00	64.16	1,327,506	-0.81(-1.24%)
Apr 16, 2007	62.72	65.08	62.59	64.97	1,805,071	+2.68(+4.31%)
Apr 13, 2007	62.60	63.00	61.59	62.28	1,286,322	-0.31(-0.49%)
Apr 12, 2007	62.28	63.16	61.60	62.59	1,659,509	+0.34(+0.54%)
Apr 11, 2007	63.17	63.33	62.02	62.26	1,159,526	-1.01(-1.59%)
Apr 10, 2007	63.65	63.75	62.93	63.26	922,772	-0.49(-0.77%)
Apr 09, 2007	63.24	64.32	63.24	63.75	1,052,206	+0.70(+1.11%)
Apr 05, 2007	62.99	63.18	62.60	63.05	571,496	-0.55(-0.87%)
Apr 04, 2007	63.18	64.05	63.18	63.61	1,536,466	+0.81(+1.29%)
Apr 03, 2007	61.61	63.16	61.59	62.80	1,146,542	+1.38(+2.25%)
Apr 02, 2007	61.88	62.34	60.91	61.42	1,159,120	-0.47(-0.76%)
Mar 30, 2007	61.59	62.32	61.38	61.89	1,187,437	+0.01(+0.02%)
Mar 29, 2007	62.63	63.67	61.49	61.88	1,256,195	-0.50(-0.81%)
Mar 28, 2007	63.31	63.73	62.03	62.38	1,273,237	-1.67(-2.60%)
Mar 27, 2007	64.08	64.54	63.86	64.05	615,621	-0.03(-0.05%)
Mar 26, 2007	65.01	65.06	63.62	64.08	593,913	-0.85(-1.31%)
Mar 23, 2007	64.08	65.07	64.05	64.93	824,987	+0.69(+1.07%)
Mar 22, 2007	63.17	65.06	62.99	64.24	1,452,957	+1.06(+1.69%)
Mar 21, 2007	61.81	63.63	61.76	63.17	859,475	+0.99(+1.59%)
Mar 20, 2007	61.60	62.46	60.59	62.19	970,143	+1.19(+1.96%)
Mar 19, 2007	61.22	61.59	60.76	60.99	302,366	+0.10(+0.16%)
Mar 16, 2007	60.90	61.07	60.45	60.89	398,951	-0.03(-0.05%)
Mar 15, 2007	60.56	61.92	60.32	60.92	577,379	+0.33(+0.54%)
Mar 14, 2007	60.79	60.89	59.24	60.60	899,949	-0.19(-0.31%)
Mar 13, 2007	63.04	63.04	60.39	60.79	1,612,341	-2.26(-3.58%)
Mar 12, 2007	63.54	63.95	62.90	63.04	574,032	-0.67(-1.05%)
Mar 09, 2007	64.97	64.97	63.18	63.71	625,156	-0.04(-0.06%)
Mar 08, 2007	63.37	64.08	63.13	63.75	2,692,543	+0.89(+1.41%)
Mar 07, 2007	62.32	63.17	61.00	62.87	931,191	+0.30(+0.47%)
Mar 06, 2007	63.09	63.59	61.99	62.57	1,170,988	-0.34(-0.53%)
Mar 05, 2007	63.49	63.66	62.60	62.91	881,893	-1.47(-2.28%)
Mar 02, 2007	64.33	65.45	64.28	64.37	890,515	-0.75(-1.15%)

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.