Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	59.21	59.48	56.78	56.83	3,958,255	-2.37(-4.01%)
May 30, 2007	57.81	59.26	56.72	59.20	3,781,393	+1.39(+2.40%)
May 29, 2007	56.97	57.87	56.88	57.81	2,210,655	+0.84(+1.47%)
May 25, 2007	57.12	57.72	56.75	56.97	1,973,060	-0.07(-0.11%)
May 24, 2007	58.17	60.12	56.88	57.04	3,630,747	-1.79(-3.05%)
May 23, 2007	56.09	58.88	55.97	58.83	7,297,800	+3.32(+5.98%)
May 22, 2007	55.70	55.86	55.05	55.51	2,154,753	-0.18(-0.32%)
May 21, 2007	55.48	56.28	55.28	55.69	2,429,372	+0.48(+0.87%)
May 18, 2007	54.75	55.40	54.53	55.21	1,679,414	+0.46(+0.83%)
May 17, 2007	55.63	55.63	54.59	54.75	2,684,676	-0.86(-1.55%)
May 16, 2007	54.39	55.67	54.39	55.62	2,516,750	+1.05(+1.93%)
May 15, 2007	55.45	55.81	54.55	54.57	2,573,524	-0.88(-1.59%)
May 14, 2007	55.56	56.03	55.11	55.45	2,019,268	-0.11(-0.21%)
May 11, 2007	54.62	55.86	54.44	55.56	1,780,204	+0.96(+1.76%)
May 10, 2007	55.24	56.06	54.60	54.60	2,618,781	-1.37(-2.45%)
May 09, 2007	55.48	56.45	54.95	55.97	3,119,187	+0.30(+0.54%)
May 08, 2007	53.29	55.92	53.24	55.67	3,957,765	+2.18(+4.07%)
May 07, 2007	54.50	54.50	53.32	53.49	2,434,520	-1.13(-2.06%)
May 04, 2007	54.54	54.84	54.11	54.62	2,536,575	+0.47(+0.87%)
May 03, 2007	54.00	54.82	53.73	54.14	2,651,032	+0.21(+0.39%)
May 02, 2007	53.21	54.09	53.03	53.93	2,777,309	+0.51(+0.96%)
May 01, 2007	53.95	54.28	53.16	53.42	3,574,614	-0.53(-0.98%)
Apr 30, 2007	55.02	55.02	53.89	53.95	2,133,744	-0.81(-1.48%)
Apr 27, 2007	54.96	55.39	54.53	54.75	2,554,757	-0.68(-1.22%)
Apr 26, 2007	55.65	56.02	55.28	55.43	2,312,567	-0.42(-0.76%)
Apr 25, 2007	56.87	57.51	54.27	55.86	5,585,251	+0.38(+0.69%)
Apr 24, 2007	55.68	56.96	54.93	55.47	4,259,731	+0.73(+1.34%)
Apr 23, 2007	55.60	55.86	54.70	54.74	2,774,272	-0.81(-1.45%)
Apr 20, 2007	56.20	56.20	55.05	55.55	2,422,548	+0.08(+0.15%)
Apr 19, 2007	55.32	56.10	54.93	55.46	2,147,349	+0.07(+0.12%)
Apr 18, 2007	55.07	56.30	54.22	55.40	5,189,694	-0.41(-0.73%)
Apr 17, 2007	53.91	58.24	53.86	55.81	13,759,704	+2.19(+4.08%)
Apr 16, 2007	53.02	53.67	52.21	53.62	9,660,375	+2.38(+4.65%)
Apr 13, 2007	50.82	51.36	50.68	51.24	6,257,464	+0.64(+1.26%)
Apr 12, 2007	49.57	50.67	49.35	50.60	6,623,077	+1.15(+2.33%)
Apr 11, 2007	49.25	49.51	48.88	49.45	4,334,818	+0.35(+0.71%)
Apr 10, 2007	50.43	50.49	48.96	49.10	4,506,369	-1.31(-2.59%)
Apr 09, 2007	49.86	50.48	49.81	50.41	3,029,086	+0.55(+1.10%)
Apr 05, 2007	49.69	49.93	49.41	49.86	2,221,746	+0.05(+0.10%)
Apr 04, 2007	50.09	50.13	49.72	49.81	2,490,655	-0.28(-0.55%)
Apr 03, 2007	50.03	50.47	49.65	50.09	3,115,249	+0.09(+0.18%)
Apr 02, 2007	50.62	50.81	49.84	50.00	3,837,406	-0.64(-1.26%)
Mar 30, 2007	50.67	51.03	50.35	50.63	2,996,974	-0.02(-0.05%)
Mar 29, 2007	50.34	50.69	49.97	50.66	3,271,275	+0.47(+0.93%)
Mar 28, 2007	51.25	51.25	50.07	50.19	5,915,781	-1.15(-2.24%)
Mar 27, 2007	52.30	52.40	51.27	51.34	4,195,910	-1.28(-2.43%)
Mar 26, 2007	53.29	53.29	52.05	52.62	3,056,295	-0.87(-1.63%)
Mar 23, 2007	54.09	54.29	53.42	53.50	2,196,375	-0.63(-1.16%)
Mar 22, 2007	53.10	54.44	53.10	54.13	2,794,863	-0.02(-0.05%)
Mar 21, 2007	52.94	54.23	52.46	54.15	2,739,953	+1.58(+3.01%)
Mar 20, 2007	52.20	52.71	52.04	52.57	3,253,013	+0.12(+0.23%)
Mar 19, 2007	52.44	52.85	51.60	52.45	4,826,020	+0.88(+1.71%)
Mar 16, 2007	52.45	53.26	51.42	51.56	7,057,817	-0.25(-0.49%)
Mar 15, 2007	49.28	52.45	49.23	51.82	8,096,560	+2.68(+5.45%)
Mar 14, 2007	48.79	49.54	48.15	49.14	8,112,862	+0.55(+1.12%)
Mar 13, 2007	51.87	51.46	47.85	48.59	16,460,314	-3.27(-6.31%)
Mar 12, 2007	52.08	52.74	51.72	51.87	3,628,922	-1.03(-1.94%)
Mar 09, 2007	53.44	53.56	52.62	52.89	3,286,964	-0.39(-0.74%)
Mar 08, 2007	53.52	53.99	52.91	53.29	2,367,844	+0.24(+0.46%)
Mar 07, 2007	53.52	53.85	52.77	53.04	2,983,001	-0.57(-1.07%)
Mar 06, 2007	53.16	53.91	52.75	53.61	3,881,284	+0.99(+1.88%)
Mar 05, 2007	53.42	53.65	52.47	52.62	3,397,886	-1.31(-2.42%)
Mar 02, 2007	54.26	55.68	53.52	53.93	4,634,450	-0.04(-0.08%)

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.