Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	57.07	57.75	56.98	57.69	1,621,063	+0.72(+1.26%)
May 30, 2007	56.05	57.21	55.96	56.98	2,048,959	+0.84(+1.50%)
May 29, 2007	56.94	57.20	55.86	56.13	2,559,802	-0.73(-1.29%)
May 25, 2007	57.42	57.93	56.79	56.86	2,470,020	-0.80(-1.39%)
May 24, 2007	57.60	58.75	57.31	57.67	5,592,049	+1.26(+2.24%)
May 23, 2007	56.55	57.14	56.11	56.40	3,103,593	-0.13(-0.23%)
May 22, 2007	56.65	57.10	56.33	56.54	1,545,995	-0.24(-0.42%)
May 21, 2007	56.47	56.91	56.30	56.77	3,151,871	+0.54(+0.97%)
May 18, 2007	56.09	56.35	55.85	56.23	2,139,639	+0.43(+0.76%)
May 17, 2007	55.75	56.10	55.34	55.80	2,018,303	+0.05(+0.09%)
May 16, 2007	55.48	56.01	55.18	55.75	2,306,673	+0.27(+0.49%)
May 15, 2007	55.68	56.31	55.32	55.48	2,352,371	-0.22(-0.40%)
May 14, 2007	55.90	56.10	55.44	55.71	2,046,381	-0.20(-0.35%)
May 11, 2007	56.80	57.00	55.80	55.90	2,820,205	-0.82(-1.45%)
May 10, 2007	56.37	58.27	55.84	56.72	4,719,111	+0.02(+0.04%)
May 09, 2007	55.64	57.21	55.64	56.70	2,841,659	+0.80(+1.42%)
May 08, 2007	56.33	56.61	55.57	55.91	2,039,504	-0.67(-1.18%)
May 07, 2007	55.99	57.27	55.99	56.58	2,399,215	+0.65(+1.16%)
May 04, 2007	56.56	56.70	55.24	55.93	2,592,608	-0.56(-0.99%)
May 03, 2007	56.76	57.05	55.96	56.49	1,538,152	-0.27(-0.47%)
May 02, 2007	56.72	57.30	56.68	56.75	1,608,167	+0.22(+0.38%)
May 01, 2007	56.85	57.00	55.57	56.54	2,880,118	-0.47(-0.82%)
Apr 30, 2007	58.32	58.48	56.88	57.00	2,630,342	-1.21(-2.07%)
Apr 27, 2007	58.63	58.83	57.98	58.21	2,187,486	-0.68(-1.15%)
Apr 26, 2007	57.99	59.28	57.65	58.89	2,512,807	+1.02(+1.76%)
Apr 25, 2007	57.99	58.11	57.41	57.87	1,101,033	+0.26(+0.45%)
Apr 24, 2007	57.69	57.72	56.77	57.61	1,934,613	-0.24(-0.42%)
Apr 23, 2007	58.41	58.46	57.65	57.86	1,855,423	-0.44(-0.75%)
Apr 20, 2007	57.24	58.32	57.05	58.30	2,643,361	+1.70(+3.00%)
Apr 19, 2007	56.33	56.97	55.89	56.60	1,462,478	+0.12(+0.21%)
Apr 18, 2007	56.75	56.75	55.85	56.48	2,912,205	-0.27(-0.47%)
Apr 17, 2007	57.31	57.31	56.43	56.75	2,352,657	-0.20(-0.36%)
Apr 16, 2007	57.10	57.75	56.63	56.95	2,878,969	-0.16(-0.28%)
Apr 13, 2007	56.82	57.48	56.56	57.11	3,729,040	+0.11(+0.20%)
Apr 12, 2007	55.57	57.37	54.76	57.00	8,071,401	+2.77(+5.11%)
Apr 11, 2007	54.41	54.64	53.69	54.23	2,747,400	+0.12(+0.22%)
Apr 10, 2007	53.44	54.26	52.98	54.11	1,847,115	+0.71(+1.33%)
Apr 09, 2007	54.05	54.25	53.05	53.39	1,977,599	-0.52(-0.96%)
Apr 05, 2007	54.03	54.15	53.48	53.91	2,234,473	-0.15(-0.27%)
Apr 04, 2007	54.71	54.76	53.54	54.06	3,024,088	-0.65(-1.19%)
Apr 03, 2007	54.21	54.87	53.86	54.71	1,916,020	+0.86(+1.59%)
Apr 02, 2007	52.96	54.24	52.89	53.85	3,950,511	+1.02(+1.93%)
Mar 30, 2007	53.09	53.79	52.73	52.83	2,761,074	-0.23(-0.43%)
Mar 29, 2007	53.28	53.76	52.64	53.06	4,036,535	-0.13(-0.24%)
Mar 28, 2007	53.75	53.75	52.57	53.19	16,661,710	+0.19(+0.36%)
Mar 27, 2007	53.86	53.87	52.50	53.00	2,233,327	-0.90(-1.67%)
Mar 26, 2007	54.12	54.45	53.28	53.90	1,451,734	-0.17(-0.32%)
Mar 23, 2007	53.12	54.31	53.12	54.07	2,134,482	+1.02(+1.92%)
Mar 22, 2007	52.86	53.69	52.57	53.05	1,505,024	-0.39(-0.73%)
Mar 21, 2007	52.89	53.74	52.47	53.44	1,491,988	+0.47(+0.90%)
Mar 20, 2007	51.94	53.14	51.66	52.97	1,805,141	+1.03(+1.98%)
Mar 19, 2007	51.73	52.42	51.62	51.94	1,118,096	+0.55(+1.07%)
Mar 16, 2007	51.05	51.57	50.50	51.39	2,087,065	+0.34(+0.67%)
Mar 15, 2007	51.41	52.08	50.92	51.05	2,202,431	-0.52(-1.00%)
Mar 14, 2007	51.69	51.83	50.09	51.57	2,915,645	+0.00(+0.00%)
Mar 13, 2007	52.94	52.70	51.54	51.57	2,703,629	-1.38(-2.60%)
Mar 12, 2007	52.86	53.31	52.46	52.94	1,525,510	+0.47(+0.90%)
Mar 09, 2007	52.24	52.87	51.97	52.47	1,522,931	+0.30(+0.58%)
Mar 08, 2007	51.82	53.26	51.82	52.17	3,292,403	+0.03(+0.05%)
Mar 07, 2007	51.96	52.41	51.48	52.14	1,947,822	+0.14(+0.27%)
Mar 06, 2007	52.04	52.43	51.48	52.00	2,547,769	+0.75(+1.46%)
Mar 05, 2007	52.03	52.40	51.22	51.25	2,324,438	-1.06(-2.03%)
Mar 02, 2007	53.28	54.23	52.21	52.31	3,783,763	-2.07(-3.80%)

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.