Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	60.90	61.10	60.70	60.90	341,993	-0.50(-0.81%)
May 30, 2007	61.40	62.25	60.25	61.40	115,782	+0.00(+0.00%)
May 29, 2007	61.40	61.55	61.10	61.40	384,868	+0.05(+0.08%)
May 25, 2007	61.35	61.35	60.40	61.35	100,104	+1.30(+2.16%)
May 24, 2007	61.75	61.05	59.85	60.05	342,372	-1.70(-2.75%)
May 23, 2007	61.75	61.85	61.05	61.75	496,450	+0.55(+0.90%)
May 22, 2007	61.85	61.75	61.08	61.20	290,297	-0.65(-1.05%)
May 21, 2007	61.85	62.90	61.05	61.85	150,164	-2.05(-3.21%)
May 18, 2007	63.90	64.20	62.90	63.90	102,519	+1.10(+1.75%)
May 17, 2007	62.80	62.80	62.25	62.80	62,052	-0.60(-0.95%)
May 16, 2007	63.40	63.90	63.00	63.40	86,823	-0.45(-0.70%)
May 15, 2007	63.85	64.10	62.67	63.85	181,718	+0.90(+1.43%)
May 14, 2007	62.95	63.50	62.70	62.95	75,430	-0.80(-1.25%)
May 11, 2007	63.75	63.95	62.05	63.75	60,799	+1.75(+2.82%)
May 10, 2007	62.00	62.95	62.00	62.00	66,627	+0.00(+0.00%)
May 09, 2007	62.00	62.25	61.40	62.00	98,017	+2.55(+4.29%)
May 08, 2007	59.45	59.50	58.80	59.45	68,419	-0.25(-0.42%)
May 07, 2007	59.70	59.90	59.35	59.70	64,894	+0.05(+0.08%)
May 04, 2007	59.65	59.75	59.15	59.65	87,721	+0.85(+1.45%)
May 03, 2007	58.80	58.90	58.55	58.80	73,261	-0.35(-0.59%)
May 02, 2007	59.15	59.15	58.35	59.15	54,312	+0.65(+1.11%)
May 01, 2007	58.50	58.75	58.20	58.50	57,476	+0.10(+0.17%)
Apr 30, 2007	58.40	58.80	58.40	58.40	57,110	+0.05(+0.09%)
Apr 27, 2007	58.60	58.75	58.10	58.35	45,949	-0.25(-0.43%)
Apr 26, 2007	58.60	58.85	58.25	58.60	49,205	-0.40(-0.68%)
Apr 25, 2007	58.30	59.00	58.25	59.00	65,851	+0.70(+1.20%)
Apr 24, 2007	58.30	58.30	57.39	58.30	290,639	+0.35(+0.60%)
Apr 23, 2007	57.95	58.45	57.95	57.95	62,337	-0.35(-0.60%)
Apr 20, 2007	58.30	59.55	57.25	58.30	67,898	+1.35(+2.37%)
Apr 19, 2007	57.25	56.95	56.10	56.95	41,901	-0.30(-0.52%)
Apr 18, 2007	57.25	57.25	56.70	57.25	93,264	+0.80(+1.42%)
Apr 17, 2007	56.45	56.75	56.15	56.45	66,843	-0.05(-0.09%)
Apr 16, 2007	56.50	56.90	56.25	56.50	87,026	+1.35(+2.45%)
Apr 13, 2007	55.15	55.20	54.40	55.15	74,691	+0.70(+1.29%)
Apr 12, 2007	54.45	54.45	53.50	54.45	46,202	+0.70(+1.30%)
Apr 11, 2007	53.75	54.25	53.60	53.75	150,586	-0.45(-0.83%)
Apr 10, 2007	54.20	54.35	54.00	54.20	54,842	+0.25(+0.46%)
Apr 09, 2007	53.95	54.10	53.80	53.95	46,911	-0.05(-0.09%)
Apr 05, 2007	54.00	54.10	53.70	54.00	94,202	+0.80(+1.50%)
Apr 04, 2007	53.20	53.35	52.29	53.20	62,847	+0.35(+0.66%)
Apr 03, 2007	52.85	53.05	52.35	52.85	54,834	+0.75(+1.44%)
Apr 02, 2007	52.10	52.35	51.75	52.10	123,821	-0.40(-0.76%)
Mar 30, 2007	52.50	52.65	51.74	52.50	185,128	+0.35(+0.67%)
Mar 29, 2007	52.15	52.15	51.75	52.15	76,819	+0.30(+0.58%)
Mar 28, 2007	51.85	51.85	43.30	51.85	64,768	-0.75(-1.43%)
Mar 27, 2007	52.60	52.60	52.00	52.60	57,970	+0.50(+0.96%)
Mar 26, 2007	52.10	52.60	51.65	52.10	141,931	-0.68(-1.29%)
Mar 23, 2007	52.78	53.15	52.50	52.78	123,741	-0.82(-1.53%)
Mar 22, 2007	53.60	53.65	53.05	53.60	56,286	+1.00(+1.90%)
Mar 21, 2007	52.60	52.95	51.72	52.60	76,104	+0.10(+0.19%)
Mar 20, 2007	52.50	52.50	51.45	52.50	117,261	+0.75(+1.45%)
Mar 19, 2007	51.75	52.20	51.50	51.75	54,159	+0.90(+1.77%)
Mar 16, 2007	50.85	51.15	50.45	50.85	45,936	+0.00(+0.00%)
Mar 15, 2007	50.85	51.00	49.95	50.85	64,359	+0.50(+0.99%)
Mar 14, 2007	50.35	51.00	49.70	50.35	58,171	-0.85(-1.66%)
Mar 13, 2007	52.70	52.25	50.75	51.20	75,835	-1.50(-2.85%)
Mar 12, 2007	52.70	52.85	52.35	52.70	60,381	+0.00(+0.00%)
Mar 09, 2007	52.70	52.95	52.40	52.70	52,320	-0.20(-0.38%)
Mar 08, 2007	52.90	53.00	51.45	52.90	91,467	+1.15(+2.22%)
Mar 07, 2007	51.75	51.95	51.20	51.75	81,624	+0.25(+0.49%)
Mar 06, 2007	51.50	52.20	51.00	51.50	80,893	+1.00(+1.98%)
Mar 05, 2007	50.50	51.00	49.75	50.50	84,518	-0.35(-0.69%)
Mar 02, 2007	52.20	51.25	50.70	50.85	79,448	-1.35(-2.59%)

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.