Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	54.26	54.59	53.14	53.40	778,160	-0.77(-1.42%)
May 30, 2007	53.95	54.16	53.48	54.16	402,749	+0.00(+0.00%)
May 29, 2007	53.68	54.25	53.78	54.16	268,721	+0.25(+0.46%)
May 25, 2007	53.47	54.00	53.35	53.91	328,984	+0.47(+0.89%)
May 24, 2007	54.78	55.09	53.44	53.44	530,255	-1.20(-2.19%)
May 23, 2007	54.17	55.16	53.91	54.64	626,863	+0.51(+0.94%)
May 22, 2007	54.39	54.47	53.72	54.13	936,003	-0.19(-0.35%)
May 21, 2007	54.10	54.59	54.02	54.32	1,169,250	+0.09(+0.16%)
May 18, 2007	53.86	54.34	53.70	54.23	633,315	+0.44(+0.82%)
May 17, 2007	53.84	54.21	53.40	53.79	606,651	-0.16(-0.30%)
May 16, 2007	53.30	54.05	53.25	53.96	776,602	+0.61(+1.15%)
May 15, 2007	53.96	54.61	53.34	53.34	745,185	-0.45(-0.83%)
May 14, 2007	53.83	54.09	53.77	53.79	515,880	-0.16(-0.30%)
May 11, 2007	53.42	54.47	53.39	53.96	575,351	+0.64(+1.20%)
May 10, 2007	53.77	54.23	53.32	53.32	1,089,144	+0.14(+0.26%)
May 09, 2007	51.27	53.27	51.27	53.18	1,193,247	+1.84(+3.58%)
May 08, 2007	51.01	51.65	50.76	51.34	869,692	+0.05(+0.10%)
May 07, 2007	51.39	51.66	51.07	51.29	1,345,577	+0.00(+0.00%)
May 04, 2007	51.17	51.60	50.72	51.29	475,189	+0.16(+0.32%)
May 03, 2007	51.03	51.73	50.85	51.13	670,528	+0.31(+0.61%)
May 02, 2007	50.22	51.39	50.12	50.82	527,588	+0.51(+1.01%)
May 01, 2007	50.05	50.60	49.68	50.31	1,032,932	+0.18(+0.36%)
Apr 30, 2007	51.93	51.93	50.02	50.13	1,706,962	-1.85(-3.55%)
Apr 27, 2007	52.32	52.37	51.77	51.97	756,383	-0.50(-0.95%)
Apr 26, 2007	51.43	52.75	51.06	52.47	1,440,497	+0.98(+1.91%)
Apr 25, 2007	50.07	51.68	50.07	51.49	1,288,422	+1.58(+3.16%)
Apr 24, 2007	50.38	50.44	49.21	49.91	1,178,959	-0.40(-0.79%)
Apr 23, 2007	51.35	51.39	50.31	50.31	954,044	-1.04(-2.03%)
Apr 20, 2007	51.27	51.35	50.69	51.35	823,785	+0.69(+1.36%)
Apr 19, 2007	50.12	51.14	49.94	50.66	1,330,622	+0.12(+0.24%)
Apr 18, 2007	48.89	50.91	48.89	50.54	2,708,203	+1.43(+2.92%)
Apr 17, 2007	48.05	49.24	47.91	49.11	2,073,142	+1.32(+2.76%)
Apr 16, 2007	47.49	48.34	47.12	47.79	1,513,864	+0.50(+1.06%)
Apr 13, 2007	45.92	47.45	45.77	47.29	1,735,397	+1.36(+2.97%)
Apr 12, 2007	43.84	46.49	43.84	45.92	3,302,655	+0.20(+0.43%)
Apr 11, 2007	46.36	47.02	45.58	45.73	2,646,216	-0.43(-0.93%)
Apr 10, 2007	45.42	46.41	45.24	46.16	1,516,339	+0.92(+2.04%)
Apr 09, 2007	45.32	45.62	44.87	45.23	2,691,502	-0.09(-0.19%)
Apr 05, 2007	46.15	46.33	45.19	45.32	3,143,051	-0.91(-1.96%)
Apr 04, 2007	46.88	46.97	46.02	46.23	1,658,815	-0.72(-1.54%)
Apr 03, 2007	46.49	47.18	46.49	46.95	1,777,313	+0.69(+1.49%)
Apr 02, 2007	47.30	47.31	45.83	46.26	1,558,189	-1.08(-2.28%)
Mar 30, 2007	46.93	47.44	46.91	47.34	1,603,981	+0.41(+0.86%)
Mar 29, 2007	47.40	47.96	46.80	46.93	2,551,721	-0.04(-0.09%)
Mar 28, 2007	47.56	47.62	46.52	46.98	2,409,686	-0.79(-1.66%)
Mar 27, 2007	48.48	48.61	47.61	47.77	1,843,952	-0.90(-1.84%)
Mar 26, 2007	49.04	49.08	48.08	48.67	979,940	-0.22(-0.46%)
Mar 23, 2007	48.69	49.76	48.25	48.89	1,838,652	+0.21(+0.43%)
Mar 22, 2007	49.93	50.07	48.49	48.69	2,198,173	-1.23(-2.47%)
Mar 21, 2007	47.92	50.21	47.67	49.92	2,517,142	+2.25(+4.72%)
Mar 20, 2007	46.55	48.68	46.53	47.67	2,470,775	+1.12(+2.41%)
Mar 19, 2007	46.74	47.24	46.38	46.55	1,758,513	-0.15(-0.31%)
Mar 16, 2007	48.26	48.26	46.43	46.69	1,861,109	-1.10(-2.31%)
Mar 15, 2007	45.87	48.77	45.66	47.80	2,866,785	+1.93(+4.21%)
Mar 14, 2007	46.80	47.03	44.58	45.86	5,577,907	-0.77(-1.65%)
Mar 13, 2007	48.20	48.64	46.13	46.63	4,300,932	-1.57(-3.26%)
Mar 12, 2007	48.03	48.36	47.60	48.20	2,685,010	+0.03(+0.07%)
Mar 09, 2007	48.67	48.68	47.37	48.17	2,268,712	-0.19(-0.39%)
Mar 08, 2007	49.00	49.33	48.09	48.36	2,679,214	-0.09(-0.20%)
Mar 07, 2007	47.89	49.47	47.89	48.45	2,263,843	+0.57(+1.19%)
Mar 06, 2007	47.18	48.24	47.03	47.88	2,969,730	+1.35(+2.91%)
Mar 05, 2007	46.92	47.39	46.39	46.53	3,403,417	-0.97(-2.03%)
Mar 02, 2007	48.22	48.35	46.87	47.49	3,830,612	-1.13(-2.32%)

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.