Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	51.41	51.43	50.44	50.82	590,924	-0.58(-1.13%)
May 30, 2007	50.76	51.67	50.44	51.41	684,948	+0.40(+0.78%)
May 29, 2007	50.37	51.08	49.89	51.01	660,644	+0.64(+1.27%)
May 25, 2007	50.06	51.61	49.85	50.37	1,276,799	+0.22(+0.45%)
May 24, 2007	51.54	51.56	49.50	50.14	2,590,519	-1.39(-2.69%)
May 23, 2007	53.89	54.55	51.53	51.53	1,614,485	-2.36(-4.38%)
May 22, 2007	53.85	55.71	53.66	53.89	1,233,134	+0.73(+1.37%)
May 21, 2007	52.88	54.07	52.88	53.16	468,372	+0.39(+0.74%)
May 18, 2007	53.70	53.78	52.47	52.77	670,634	-0.92(-1.72%)
May 17, 2007	53.79	53.94	53.26	53.70	337,238	-0.41(-0.75%)
May 16, 2007	54.78	54.91	53.41	54.11	525,529	-0.76(-1.38%)
May 15, 2007	55.07	55.54	54.38	54.86	666,834	-0.22(-0.41%)
May 14, 2007	56.07	56.41	55.08	55.09	535,106	-0.84(-1.51%)
May 11, 2007	56.03	56.66	55.49	55.93	513,170	-0.03(-0.05%)
May 10, 2007	57.27	57.62	55.79	55.96	519,507	-1.63(-2.83%)
May 09, 2007	57.34	57.98	57.26	57.59	462,502	-0.14(-0.24%)
May 08, 2007	56.34	59.09	56.26	57.73	1,544,147	+1.39(+2.46%)
May 07, 2007	55.54	56.37	55.41	56.34	376,613	+0.70(+1.26%)
May 04, 2007	55.64	56.08	55.35	55.64	833,658	+0.00(+0.00%)
May 03, 2007	55.45	56.27	55.27	55.64	633,215	+0.16(+0.30%)
May 02, 2007	55.50	57.29	55.09	55.47	773,618	+0.08(+0.14%)
May 01, 2007	54.99	55.83	53.67	55.40	700,190	+0.41(+0.74%)
Apr 30, 2007	56.80	56.80	54.99	54.99	590,099	-1.96(-3.44%)
Apr 27, 2007	56.50	57.24	56.33	56.95	445,819	+0.18(+0.33%)
Apr 26, 2007	54.91	58.21	54.43	56.77	1,172,461	+1.79(+3.25%)
Apr 25, 2007	53.68	55.35	53.57	54.98	623,055	+1.33(+2.48%)
Apr 24, 2007	53.86	54.12	53.31	53.65	226,461	-0.23(-0.43%)
Apr 23, 2007	53.49	54.31	53.41	53.88	319,560	+0.23(+0.43%)
Apr 20, 2007	53.76	54.40	52.72	53.65	380,012	+0.29(+0.55%)
Apr 19, 2007	53.23	54.34	52.94	53.36	429,650	-0.42(-0.78%)
Apr 18, 2007	52.71	54.97	52.29	53.78	912,647	+0.59(+1.11%)
Apr 17, 2007	51.81	54.13	51.61	53.18	864,450	+1.33(+2.57%)
Apr 16, 2007	51.86	52.29	51.61	51.85	241,117	+0.15(+0.28%)
Apr 13, 2007	52.32	52.53	51.40	51.71	313,793	-0.80(-1.52%)
Apr 12, 2007	51.75	52.71	50.92	52.50	448,290	+0.76(+1.46%)
Apr 11, 2007	52.84	53.03	51.66	51.75	221,256	-0.74(-1.41%)
Apr 10, 2007	51.99	52.77	51.80	52.48	250,972	+0.61(+1.18%)
Apr 09, 2007	51.73	52.21	51.58	51.87	191,447	-0.15(-0.28%)
Apr 05, 2007	52.04	52.61	51.86	52.02	138,310	-0.02(-0.04%)
Apr 04, 2007	51.97	52.28	51.55	52.04	166,731	-0.08(-0.15%)
Apr 03, 2007	51.17	52.42	51.01	52.11	238,923	+0.96(+1.88%)
Apr 02, 2007	50.69	51.94	50.69	51.15	309,261	+0.36(+0.71%)
Mar 30, 2007	51.50	51.94	50.68	50.79	452,134	-0.73(-1.41%)
Mar 29, 2007	52.32	52.44	51.33	51.52	393,194	-0.27(-0.52%)
Mar 28, 2007	52.81	52.82	51.17	51.79	485,777	-1.26(-2.38%)
Mar 27, 2007	54.03	54.30	53.05	53.06	310,497	-0.97(-1.80%)
Mar 26, 2007	54.01	54.65	53.63	54.03	256,935	-0.12(-0.22%)
Mar 23, 2007	54.13	54.72	53.90	54.14	304,061	-0.23(-0.43%)
Mar 22, 2007	54.60	55.04	53.48	54.38	276,512	-0.47(-0.85%)
Mar 21, 2007	54.60	55.35	54.52	54.84	338,200	+0.16(+0.28%)
Mar 20, 2007	53.52	55.03	53.42	54.69	528,103	+0.84(+1.57%)
Mar 19, 2007	52.92	53.94	52.69	53.84	326,975	+1.17(+2.21%)
Mar 16, 2007	52.65	53.08	52.26	52.68	290,003	+0.21(+0.41%)
Mar 15, 2007	52.30	52.75	52.23	52.46	275,082	+0.01(+0.02%)
Mar 14, 2007	50.65	52.81	50.65	52.45	488,557	+0.94(+1.83%)
Mar 13, 2007	53.41	53.43	51.18	51.51	1,122,323	-1.89(-3.55%)
Mar 12, 2007	53.42	53.61	53.20	53.41	462,296	-0.17(-0.33%)
Mar 09, 2007	53.97	53.97	53.28	53.58	285,266	-0.19(-0.36%)
Mar 08, 2007	54.33	54.83	53.62	53.78	375,583	-0.28(-0.52%)
Mar 07, 2007	54.38	55.11	54.06	54.06	405,552	-0.39(-0.71%)
Mar 06, 2007	53.75	54.85	53.73	54.45	491,338	+1.04(+1.95%)
Mar 05, 2007	53.41	54.03	52.23	53.41	841,794	-0.24(-0.45%)
Mar 02, 2007	54.12	55.23	53.63	53.65	512,965	-0.47(-0.86%)

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.