Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	53.85	53.94	53.53	53.71	610,968	+0.20(+0.36%)
May 30, 2007	53.61	53.65	53.19	53.52	1,510,054	-0.26(-0.49%)
May 29, 2007	53.84	54.10	53.68	53.78	825,212	+0.38(+0.71%)
May 25, 2007	53.45	53.62	53.36	53.41	410,936	-0.16(-0.31%)
May 24, 2007	53.65	53.89	53.47	53.57	838,565	-0.14(-0.27%)
May 23, 2007	53.62	53.94	53.59	53.71	638,184	+0.47(+0.89%)
May 22, 2007	53.12	53.47	53.07	53.24	591,526	+0.38(+0.71%)
May 21, 2007	53.03	53.03	52.73	52.87	901,994	-0.59(-1.11%)
May 18, 2007	53.20	53.63	53.17	53.46	505,206	+0.49(+0.93%)
May 17, 2007	52.97	53.10	52.78	52.97	615,213	-0.25(-0.46%)
May 16, 2007	53.09	53.23	52.93	53.21	718,225	-0.14(-0.26%)
May 15, 2007	53.11	53.68	53.02	53.35	595,182	+0.43(+0.81%)
May 14, 2007	53.12	53.21	52.90	52.92	404,419	+0.03(+0.06%)
May 11, 2007	52.65	53.05	52.61	52.89	638,263	+0.18(+0.35%)
May 10, 2007	53.15	53.30	52.68	52.71	645,576	-0.73(-1.37%)
May 09, 2007	53.58	53.66	53.36	53.44	424,767	-0.11(-0.20%)
May 08, 2007	53.63	53.72	53.47	53.54	386,535	-0.15(-0.28%)
May 07, 2007	53.53	53.76	53.52	53.70	293,458	+0.20(+0.38%)
May 04, 2007	53.41	53.63	53.28	53.49	443,207	-0.06(-0.11%)
May 03, 2007	53.27	53.60	53.23	53.55	552,738	-0.06(-0.11%)
May 02, 2007	53.37	53.87	53.37	53.61	766,234	+0.31(+0.59%)
May 01, 2007	53.17	53.34	53.00	53.29	801,048	+0.20(+0.38%)
Apr 30, 2007	53.26	53.47	53.06	53.09	929,973	+0.13(+0.24%)
Apr 27, 2007	52.96	53.12	52.87	52.97	534,138	+0.35(+0.66%)
Apr 26, 2007	53.03	53.06	52.59	52.62	692,313	-0.12(-0.23%)
Apr 25, 2007	52.84	53.02	52.67	52.74	1,008,663	+0.40(+0.77%)
Apr 24, 2007	52.17	52.56	52.08	52.34	527,620	+0.01(+0.01%)
Apr 23, 2007	52.32	52.62	52.30	52.33	772,911	+0.00(+0.00%)
Apr 20, 2007	52.18	52.50	52.11	52.33	418,726	-0.02(-0.04%)
Apr 19, 2007	52.22	52.57	52.16	52.35	338,128	-0.02(-0.04%)
Apr 18, 2007	52.28	52.44	52.15	52.37	315,427	+0.06(+0.11%)
Apr 17, 2007	52.03	52.40	51.95	52.31	504,613	+0.27(+0.52%)
Apr 16, 2007	52.02	52.09	51.88	52.04	404,737	+0.33(+0.63%)
Apr 13, 2007	51.78	51.85	51.37	51.71	457,833	-0.12(-0.23%)
Apr 12, 2007	51.70	52.00	51.12	51.83	871,631	+0.06(+0.11%)
Apr 11, 2007	51.93	52.08	51.69	51.78	678,960	+0.11(+0.21%)
Apr 10, 2007	51.74	51.83	50.95	51.67	497,257	+0.13(+0.24%)
Apr 09, 2007	51.39	51.90	51.17	51.54	359,112	-0.01(-0.01%)
Apr 05, 2007	51.42	51.65	51.29	51.55	583,419	-0.19(-0.36%)
Apr 04, 2007	51.58	51.83	51.56	51.74	603,608	+0.25(+0.49%)
Apr 03, 2007	51.53	51.66	51.37	51.49	422,541	+0.15(+0.29%)
Apr 02, 2007	51.40	51.44	51.17	51.34	585,326	+0.42(+0.82%)
Mar 30, 2007	50.50	51.07	50.48	50.92	944,121	+0.52(+1.04%)
Mar 29, 2007	50.12	50.56	50.11	50.40	750,019	+0.55(+1.11%)
Mar 28, 2007	49.67	50.22	49.59	49.85	848,421	-0.20(-0.40%)
Mar 27, 2007	50.30	50.39	50.02	50.05	1,043,636	+0.09(+0.19%)
Mar 26, 2007	49.85	49.99	49.75	49.95	699,308	+0.14(+0.28%)
Mar 23, 2007	49.78	49.85	49.63	49.81	571,973	+0.28(+0.56%)
Mar 22, 2007	49.40	49.90	49.30	49.54	616,484	+0.14(+0.28%)
Mar 21, 2007	49.05	49.55	48.75	49.40	1,146,649	+0.81(+1.67%)
Mar 20, 2007	48.40	48.66	48.26	48.59	836,976	+0.35(+0.72%)
Mar 19, 2007	48.20	48.43	47.97	48.24	618,392	+0.57(+1.19%)
Mar 16, 2007	47.78	47.90	47.66	47.68	2,483,903	-0.09(-0.18%)
Mar 15, 2007	47.73	47.83	47.55	47.76	1,866,623	+0.34(+0.72%)
Mar 14, 2007	47.33	47.78	47.13	47.42	1,534,853	-0.30(-0.62%)
Mar 13, 2007	48.25	48.25	47.66	47.72	726,968	-0.53(-1.10%)
Mar 12, 2007	48.24	48.58	48.12	48.25	1,638,342	-0.13(-0.26%)
Mar 09, 2007	48.41	48.56	48.28	48.37	658,929	+0.33(+0.69%)
Mar 08, 2007	48.00	48.25	47.99	48.04	1,165,089	+0.09(+0.20%)
Mar 07, 2007	48.15	48.37	47.94	47.95	1,071,297	-0.62(-1.27%)
Mar 06, 2007	48.37	48.64	48.12	48.56	1,388,919	+1.02(+2.14%)
Mar 05, 2007	47.08	48.01	46.89	47.54	2,363,722	-0.90(-1.86%)
Mar 02, 2007	48.59	48.79	48.44	48.44	930,927	-0.62(-1.27%)

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.