Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	67.22	67.66	66.86	67.56	1,199,346	+0.52(+0.78%)
May 30, 2007	66.25	67.15	66.14	67.04	1,363,503	+0.58(+0.87%)
May 29, 2007	68.36	68.54	65.94	66.46	1,961,503	-2.01(-2.94%)
May 25, 2007	66.64	68.74	66.57	68.47	2,166,489	+2.23(+3.37%)
May 24, 2007	65.60	66.71	65.70	66.24	1,847,503	+1.35(+2.08%)
May 23, 2007	64.55	65.18	64.25	64.89	929,369	+0.82(+1.28%)
May 22, 2007	64.18	64.73	63.93	64.07	683,088	-0.12(-0.18%)
May 21, 2007	63.35	64.40	62.84	64.18	575,018	+0.84(+1.32%)
May 18, 2007	62.60	63.62	62.35	63.35	443,924	+0.93(+1.48%)
May 17, 2007	62.58	62.93	62.22	62.42	600,796	-0.35(-0.55%)
May 16, 2007	62.41	62.78	62.05	62.77	463,806	+0.57(+0.92%)
May 15, 2007	62.46	62.99	62.01	62.19	704,424	-0.15(-0.25%)
May 14, 2007	62.57	62.90	61.97	62.35	800,476	-0.33(-0.53%)
May 11, 2007	61.48	62.79	61.36	62.68	759,846	+1.38(+2.25%)
May 10, 2007	61.91	62.31	60.64	61.30	1,356,908	-0.77(-1.24%)
May 09, 2007	60.88	62.49	60.81	62.07	1,380,660	+1.14(+1.87%)
May 08, 2007	60.73	61.03	60.18	60.93	490,223	-0.02(-0.04%)
May 07, 2007	61.55	61.55	60.78	60.95	702,471	-0.59(-0.95%)
May 04, 2007	60.00	61.55	59.78	61.54	1,089,250	+1.54(+2.57%)
May 03, 2007	59.66	60.04	59.36	60.00	925,569	+0.48(+0.81%)
May 02, 2007	58.98	60.22	58.98	59.51	1,077,539	+0.35(+0.60%)
May 01, 2007	59.10	59.37	58.45	59.16	1,021,980	+0.23(+0.39%)
Apr 30, 2007	59.39	59.78	58.77	58.93	1,307,127	-0.44(-0.74%)
Apr 27, 2007	58.49	59.51	58.34	59.37	1,422,952	+0.91(+1.56%)
Apr 26, 2007	58.09	58.75	58.02	58.46	964,515	-0.14(-0.24%)
Apr 25, 2007	58.97	59.26	58.51	58.60	1,012,448	+0.07(+0.11%)
Apr 24, 2007	59.40	59.83	58.40	58.54	1,283,569	-0.86(-1.45%)
Apr 23, 2007	58.23	59.48	58.16	59.39	1,308,761	+0.83(+1.42%)
Apr 20, 2007	58.74	61.06	58.42	58.57	3,511,772	+1.17(+2.03%)
Apr 19, 2007	56.69	57.97	56.58	57.40	1,180,111	+0.65(+1.15%)
Apr 18, 2007	56.27	57.02	55.94	56.74	804,375	+0.29(+0.51%)
Apr 17, 2007	55.59	56.78	55.30	56.46	647,231	+0.84(+1.52%)
Apr 16, 2007	55.65	56.02	55.08	55.61	817,720	+0.18(+0.32%)
Apr 13, 2007	55.02	55.99	55.02	55.44	421,047	-0.21(-0.38%)
Apr 12, 2007	54.56	55.79	54.38	55.65	798,792	+1.08(+1.98%)
Apr 11, 2007	54.61	54.84	54.35	54.57	704,015	-0.06(-0.11%)
Apr 10, 2007	54.82	55.11	54.33	54.63	456,180	-0.15(-0.27%)
Apr 09, 2007	54.34	55.07	53.98	54.78	708,781	+1.06(+1.98%)
Apr 05, 2007	53.61	54.00	53.20	53.71	776,596	+0.10(+0.19%)
Apr 04, 2007	55.04	55.05	52.98	53.61	1,871,429	-1.52(-2.76%)
Apr 03, 2007	54.38	55.47	54.38	55.13	472,793	+0.80(+1.47%)
Apr 02, 2007	54.20	54.45	54.03	54.33	740,782	+0.15(+0.28%)
Mar 30, 2007	54.05	54.83	53.93	54.17	964,651	+0.28(+0.52%)
Mar 29, 2007	54.44	54.44	53.56	53.89	846,453	-0.44(-0.81%)
Mar 28, 2007	54.82	54.93	53.61	54.34	643,282	-0.76(-1.39%)
Mar 27, 2007	54.78	55.22	54.50	55.10	366,850	+0.09(+0.16%)
Mar 26, 2007	55.22	55.41	54.52	55.01	419,549	-0.29(-0.52%)
Mar 23, 2007	55.94	56.12	55.26	55.30	436,026	-0.52(-0.93%)
Mar 22, 2007	55.40	56.05	55.40	55.82	563,621	+0.46(+0.84%)
Mar 21, 2007	54.72	55.77	54.00	55.36	607,060	+0.81(+1.48%)
Mar 20, 2007	53.95	54.73	53.92	54.55	336,484	+0.42(+0.77%)
Mar 19, 2007	53.91	54.49	53.87	54.13	376,791	+0.45(+0.83%)
Mar 16, 2007	53.76	54.05	53.22	53.68	630,346	-0.16(-0.30%)
Mar 15, 2007	53.76	54.38	53.74	53.84	778,366	+0.01(+0.01%)
Mar 14, 2007	53.46	54.00	52.99	53.84	717,633	+0.28(+0.52%)
Mar 13, 2007	54.24	54.32	53.38	53.56	830,929	-0.68(-1.26%)
Mar 12, 2007	54.53	55.06	54.11	54.24	688,083	-0.82(-1.48%)
Mar 09, 2007	54.97	55.30	54.69	55.05	361,812	+0.51(+0.93%)
Mar 08, 2007	53.89	55.08	53.89	54.55	868,377	+0.76(+1.41%)
Mar 07, 2007	53.98	54.50	53.73	53.79	888,939	-0.54(-1.00%)
Mar 06, 2007	54.22	54.81	53.98	54.34	763,115	+0.26(+0.49%)
Mar 05, 2007	52.66	54.79	52.35	54.07	2,168,695	+0.96(+1.81%)
Mar 02, 2007	54.38	54.39	52.84	53.11	1,236,998	-1.45(-2.66%)

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.