Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	67.20	67.63	66.83	67.53	1,199,834	+0.52(+0.78%)
May 30, 2007	66.23	67.12	66.12	67.01	1,364,058	+0.58(+0.87%)
May 29, 2007	68.33	68.51	65.91	66.43	1,962,302	-2.01(-2.94%)
May 25, 2007	66.62	68.72	66.54	68.44	2,167,372	+2.23(+3.37%)
May 24, 2007	65.57	66.68	65.68	66.21	1,848,256	+1.35(+2.08%)
May 23, 2007	64.52	65.16	64.22	64.86	929,747	+0.82(+1.28%)
May 22, 2007	64.16	64.71	63.91	64.04	683,366	-0.12(-0.18%)
May 21, 2007	63.32	64.38	62.81	64.16	575,253	+0.84(+1.32%)
May 18, 2007	62.58	63.60	62.32	63.32	444,105	+0.92(+1.48%)
May 17, 2007	62.56	62.90	62.20	62.40	601,041	-0.34(-0.55%)
May 16, 2007	62.39	62.75	62.02	62.74	463,995	+0.57(+0.92%)
May 15, 2007	62.43	62.96	61.98	62.17	704,711	-0.15(-0.25%)
May 14, 2007	62.55	62.87	61.95	62.32	800,802	-0.33(-0.53%)
May 11, 2007	61.46	62.76	61.33	62.65	760,156	+1.38(+2.25%)
May 10, 2007	61.88	62.28	60.62	61.27	1,357,460	-0.77(-1.24%)
May 09, 2007	60.85	62.46	60.79	62.04	1,381,223	+1.14(+1.87%)
May 08, 2007	60.71	61.01	60.16	60.90	490,423	-0.02(-0.04%)
May 07, 2007	61.52	61.52	60.76	60.93	702,757	-0.59(-0.95%)
May 04, 2007	59.98	61.52	59.76	61.51	1,089,693	+1.54(+2.57%)
May 03, 2007	59.63	60.02	59.33	59.97	925,946	+0.48(+0.81%)
May 02, 2007	58.95	60.20	58.95	59.49	1,077,978	+0.35(+0.60%)
May 01, 2007	59.08	59.34	58.43	59.14	1,022,396	+0.23(+0.39%)
Apr 30, 2007	59.37	59.75	58.75	58.91	1,307,659	-0.44(-0.74%)
Apr 27, 2007	58.47	59.49	58.31	59.35	1,423,531	+0.91(+1.56%)
Apr 26, 2007	58.06	58.72	58.00	58.44	964,908	-0.14(-0.24%)
Apr 25, 2007	58.95	59.23	58.49	58.58	1,012,860	+0.07(+0.11%)
Apr 24, 2007	59.38	59.80	58.37	58.51	1,284,092	-0.86(-1.45%)
Apr 23, 2007	58.21	59.46	58.14	59.37	1,309,294	+0.83(+1.42%)
Apr 20, 2007	58.72	61.04	58.39	58.54	3,513,203	+1.17(+2.03%)
Apr 19, 2007	56.67	57.95	56.56	57.37	1,180,592	+0.65(+1.15%)
Apr 18, 2007	56.25	56.99	55.92	56.72	804,703	+0.29(+0.51%)
Apr 17, 2007	55.57	56.76	55.28	56.43	647,495	+0.84(+1.52%)
Apr 16, 2007	55.63	55.99	55.05	55.59	818,053	+0.18(+0.32%)
Apr 13, 2007	55.00	55.96	55.00	55.41	421,219	-0.21(-0.38%)
Apr 12, 2007	54.54	55.77	54.36	55.63	799,117	+1.08(+1.98%)
Apr 11, 2007	54.58	54.82	54.33	54.55	704,302	-0.06(-0.11%)
Apr 10, 2007	54.80	55.09	54.31	54.61	456,366	-0.15(-0.27%)
Apr 09, 2007	54.32	55.05	53.96	54.75	709,070	+1.06(+1.98%)
Apr 05, 2007	53.59	53.98	53.18	53.69	776,912	+0.10(+0.19%)
Apr 04, 2007	55.02	55.03	52.96	53.59	1,872,191	-1.52(-2.76%)
Apr 03, 2007	54.36	55.44	54.36	55.11	472,986	+0.80(+1.47%)
Apr 02, 2007	54.18	54.42	54.00	54.31	741,084	+0.15(+0.28%)
Mar 30, 2007	54.03	54.80	53.91	54.15	965,044	+0.28(+0.52%)
Mar 29, 2007	54.42	54.42	53.54	53.87	846,797	-0.44(-0.81%)
Mar 28, 2007	54.80	54.91	53.59	54.31	643,544	-0.76(-1.39%)
Mar 27, 2007	54.76	55.19	54.48	55.08	367,000	+0.09(+0.16%)
Mar 26, 2007	55.19	55.38	54.50	54.99	419,720	-0.29(-0.52%)
Mar 23, 2007	55.92	56.10	55.24	55.27	436,204	-0.52(-0.93%)
Mar 22, 2007	55.38	56.03	55.38	55.80	563,850	+0.46(+0.84%)
Mar 21, 2007	54.70	55.74	53.98	55.33	607,307	+0.81(+1.48%)
Mar 20, 2007	53.92	54.71	53.90	54.53	336,621	+0.42(+0.77%)
Mar 19, 2007	53.89	54.47	53.84	54.11	376,944	+0.45(+0.83%)
Mar 16, 2007	53.73	54.03	53.20	53.66	630,602	-0.16(-0.30%)
Mar 15, 2007	53.74	54.36	53.72	53.82	778,683	+0.01(+0.01%)
Mar 14, 2007	53.44	53.98	52.97	53.81	717,925	+0.28(+0.52%)
Mar 13, 2007	54.22	54.30	53.36	53.53	831,267	-0.68(-1.26%)
Mar 12, 2007	54.51	55.04	54.09	54.22	688,363	-0.81(-1.48%)
Mar 09, 2007	54.95	55.27	54.67	55.03	361,959	+0.51(+0.93%)
Mar 08, 2007	53.87	55.05	53.87	54.53	868,730	+0.76(+1.41%)
Mar 07, 2007	53.95	54.48	53.71	53.77	889,301	-0.54(-1.00%)
Mar 06, 2007	54.20	54.79	53.95	54.31	763,425	+0.26(+0.49%)
Mar 05, 2007	52.64	54.77	52.33	54.05	2,169,578	+0.96(+1.81%)
Mar 02, 2007	54.36	54.36	52.82	53.09	1,237,501	-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.