Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	60.73	61.01	58.24	58.29	3,859,076	-2.44(-4.01%)
May 30, 2007	59.30	60.78	58.18	60.72	3,686,645	+1.42(+2.40%)
May 29, 2007	58.44	59.36	58.34	59.30	2,155,264	+0.86(+1.48%)
May 25, 2007	58.59	59.21	58.20	58.44	1,923,623	-0.07(-0.11%)
May 24, 2007	59.67	61.67	58.34	58.50	3,539,773	-1.84(-3.05%)
May 23, 2007	57.53	60.40	57.41	60.35	7,114,944	+3.41(+5.98%)
May 22, 2007	57.13	57.30	56.46	56.94	2,100,763	-0.18(-0.32%)
May 21, 2007	56.91	57.73	56.70	57.12	2,368,501	+0.49(+0.87%)
May 18, 2007	56.16	56.82	55.94	56.63	1,637,334	+0.47(+0.83%)
May 17, 2007	57.06	57.06	55.99	56.16	2,617,408	-0.89(-1.55%)
May 16, 2007	55.78	57.10	55.78	57.05	2,453,690	+1.08(+1.93%)
May 15, 2007	56.87	57.25	55.95	55.97	2,509,041	-0.90(-1.59%)
May 14, 2007	56.99	57.47	56.52	56.87	1,968,672	-0.12(-0.21%)
May 11, 2007	56.03	57.29	55.84	56.99	1,735,598	+0.99(+1.76%)
May 10, 2007	56.66	57.50	56.00	56.00	2,553,164	-1.41(-2.45%)
May 09, 2007	56.91	57.90	56.36	57.41	3,041,032	+0.31(+0.54%)
May 08, 2007	54.66	57.36	54.60	57.10	3,858,598	+2.23(+4.07%)
May 07, 2007	55.90	55.90	54.69	54.86	2,373,520	-1.15(-2.06%)
May 04, 2007	55.94	56.25	55.50	56.02	2,473,018	+0.49(+0.87%)
May 03, 2007	55.39	56.23	55.12	55.53	2,584,607	+0.22(+0.39%)
May 02, 2007	54.58	55.48	54.40	55.32	2,707,720	+0.53(+0.96%)
May 01, 2007	55.33	55.68	54.53	54.79	3,485,047	-0.54(-0.98%)
Apr 30, 2007	56.44	56.44	55.27	55.33	2,080,280	-0.83(-1.48%)
Apr 27, 2007	56.37	56.81	55.94	56.16	2,490,744	-0.69(-1.22%)
Apr 26, 2007	57.08	57.46	56.70	56.86	2,254,623	-0.44(-0.76%)
Apr 25, 2007	58.33	58.99	55.67	57.29	5,445,305	+0.39(+0.69%)
Apr 24, 2007	57.11	58.42	56.35	56.90	4,152,998	+0.75(+1.34%)
Apr 23, 2007	57.03	57.29	56.10	56.14	2,704,758	-0.83(-1.45%)
Apr 20, 2007	57.64	57.64	56.46	56.97	2,361,847	+0.08(+0.15%)
Apr 19, 2007	56.74	57.54	56.34	56.89	2,093,544	+0.07(+0.12%)
Apr 18, 2007	56.49	57.74	55.61	56.82	5,059,659	-0.42(-0.73%)
Apr 17, 2007	55.30	59.73	55.24	57.24	13,414,935	+2.24(+4.08%)
Apr 16, 2007	54.39	55.05	53.55	55.00	9,418,321	+2.44(+4.65%)
Apr 13, 2007	52.13	52.68	51.99	52.55	6,100,674	+0.65(+1.26%)
Apr 12, 2007	50.84	51.97	50.62	51.90	6,457,126	+1.18(+2.33%)
Apr 11, 2007	50.51	50.78	50.14	50.72	4,226,203	+0.36(+0.71%)
Apr 10, 2007	51.73	51.78	50.22	50.36	4,393,455	-1.34(-2.59%)
Apr 09, 2007	51.14	51.78	51.09	51.70	2,953,188	+0.56(+1.10%)
Apr 05, 2007	50.96	51.22	50.68	51.14	2,166,077	+0.05(+0.10%)
Apr 04, 2007	51.37	51.42	51.00	51.09	2,428,248	-0.28(-0.55%)
Apr 03, 2007	51.32	51.77	50.92	51.37	3,037,192	+0.09(+0.18%)
Apr 02, 2007	51.92	52.12	51.12	51.28	3,741,254	-0.65(-1.26%)
Mar 30, 2007	51.97	52.35	51.64	51.94	2,921,880	-0.03(-0.05%)
Mar 29, 2007	51.63	51.99	51.25	51.96	3,189,309	+0.48(+0.93%)
Mar 28, 2007	52.57	52.57	51.36	51.48	5,767,553	-1.18(-2.24%)
Mar 27, 2007	53.64	53.74	52.59	52.66	4,090,776	-1.31(-2.43%)
Mar 26, 2007	54.66	54.66	53.39	53.98	2,979,715	-0.90(-1.63%)
Mar 23, 2007	55.48	55.68	54.80	54.87	2,141,342	-0.64(-1.16%)
Mar 22, 2007	54.46	55.84	54.46	55.52	2,724,834	-0.03(-0.05%)
Mar 21, 2007	54.30	55.63	53.81	55.54	2,671,300	+1.62(+3.01%)
Mar 20, 2007	53.54	54.06	53.37	53.92	3,171,504	+0.13(+0.23%)
Mar 19, 2007	53.78	54.20	52.92	53.79	4,705,097	+0.90(+1.71%)
Mar 16, 2007	53.80	54.63	52.74	52.89	6,880,973	-0.26(-0.49%)
Mar 15, 2007	50.55	53.80	50.50	53.15	7,893,689	+2.74(+5.45%)
Mar 14, 2007	50.04	50.81	49.38	50.40	7,909,582	+0.56(+1.12%)
Mar 13, 2007	53.20	52.78	49.08	49.84	16,047,878	-3.36(-6.31%)
Mar 12, 2007	53.42	54.09	53.05	53.20	3,537,994	-1.05(-1.94%)
Mar 09, 2007	54.81	54.94	53.98	54.25	3,204,604	-0.40(-0.73%)
Mar 08, 2007	54.90	55.37	54.27	54.66	2,308,515	+0.25(+0.46%)
Mar 07, 2007	54.90	55.23	54.13	54.40	2,908,258	-0.59(-1.07%)
Mar 06, 2007	54.53	55.30	54.10	54.99	3,784,033	+1.01(+1.88%)
Mar 05, 2007	54.79	55.03	53.82	53.98	3,312,747	-1.34(-2.42%)
Mar 02, 2007	55.65	57.12	54.90	55.32	4,518,327	-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.