Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	54.53	54.83	53.57	54.16	3,203,630	-0.39(-0.71%)
May 30, 2007	53.67	54.55	52.98	54.55	4,737,547	+1.68(+3.18%)
May 29, 2007	51.59	53.55	51.59	52.87	3,725,814	+1.77(+3.45%)
May 25, 2007	51.15	52.04	50.87	51.10	2,744,770	+0.36(+0.71%)
May 24, 2007	51.97	52.29	50.23	50.74	4,004,840	-1.32(-2.54%)
May 23, 2007	53.11	53.71	52.04	52.07	2,650,136	-1.12(-2.10%)
May 22, 2007	52.51	53.63	52.32	53.19	3,423,785	+0.93(+1.78%)
May 21, 2007	51.82	52.88	51.80	52.26	3,921,454	+0.44(+0.84%)
May 18, 2007	52.33	52.42	51.14	51.82	4,642,664	-0.47(-0.89%)
May 17, 2007	53.22	53.34	52.04	52.29	3,630,520	-1.22(-2.28%)
May 16, 2007	54.42	54.59	53.08	53.51	3,269,083	-0.93(-1.70%)
May 15, 2007	55.59	55.94	54.31	54.43	3,428,171	-1.38(-2.47%)
May 14, 2007	56.43	56.81	55.77	55.81	2,235,807	-0.61(-1.08%)
May 11, 2007	56.43	56.75	56.08	56.43	2,397,926	+0.62(+1.11%)
May 10, 2007	56.68	57.06	55.80	55.80	3,362,782	-1.29(-2.27%)
May 09, 2007	55.89	57.46	55.89	57.10	3,234,993	+0.97(+1.72%)
May 08, 2007	56.92	56.92	56.10	56.13	2,605,817	-1.01(-1.77%)
May 07, 2007	57.66	57.66	56.94	57.14	1,415,845	+0.29(+0.50%)
May 04, 2007	58.19	58.26	56.69	56.86	2,054,590	-0.90(-1.55%)
May 03, 2007	58.19	58.19	57.68	57.76	1,632,534	-0.05(-0.09%)
May 02, 2007	57.17	57.93	56.86	57.81	2,333,772	+0.93(+1.63%)
May 01, 2007	57.84	57.98	56.19	56.88	3,722,762	-0.95(-1.64%)
Apr 30, 2007	59.03	59.32	57.81	57.83	2,907,002	-0.91(-1.55%)
Apr 27, 2007	58.11	58.93	57.96	58.74	1,996,377	+0.63(+1.09%)
Apr 26, 2007	58.01	58.59	57.59	58.11	1,625,241	+0.07(+0.12%)
Apr 25, 2007	58.42	58.93	57.41	58.04	2,719,134	-0.02(-0.03%)
Apr 24, 2007	58.74	59.06	57.83	58.06	1,867,241	-0.56(-0.96%)
Apr 23, 2007	57.39	58.75	57.39	58.62	2,328,708	+1.22(+2.13%)
Apr 20, 2007	57.63	57.87	57.13	57.39	2,534,173	+0.57(+1.00%)
Apr 19, 2007	57.12	57.12	56.45	56.83	2,598,329	-0.29(-0.50%)
Apr 18, 2007	57.45	57.47	57.04	57.11	2,370,972	-0.34(-0.59%)
Apr 17, 2007	56.53	57.46	56.26	57.45	2,374,959	+1.11(+1.97%)
Apr 16, 2007	56.76	56.93	56.22	56.35	2,340,271	-0.39(-0.68%)
Apr 13, 2007	55.78	56.83	55.34	56.73	1,798,813	+0.95(+1.70%)
Apr 12, 2007	55.70	56.01	55.42	55.78	1,864,709	-0.37(-0.65%)
Apr 11, 2007	56.67	57.60	55.69	56.15	2,941,603	-1.29(-2.24%)
Apr 10, 2007	57.43	58.07	57.01	57.44	1,789,842	+0.24(+0.42%)
Apr 09, 2007	57.02	57.37	56.83	57.20	1,288,654	+0.20(+0.34%)
Apr 05, 2007	56.76	57.22	56.73	57.00	1,559,383	+0.24(+0.42%)
Apr 04, 2007	57.62	57.66	56.31	56.76	2,722,043	-0.78(-1.35%)
Apr 03, 2007	57.13	57.64	56.79	57.54	2,804,179	+1.06(+1.87%)
Apr 02, 2007	55.80	56.71	55.59	56.48	2,510,723	+0.68(+1.21%)
Mar 30, 2007	55.01	55.90	54.49	55.80	3,442,326	+1.03(+1.88%)
Mar 29, 2007	55.11	55.51	54.48	54.78	2,543,417	+0.17(+0.31%)
Mar 28, 2007	54.83	55.20	53.98	54.61	2,840,861	-0.55(-0.99%)
Mar 27, 2007	56.01	56.01	54.93	55.15	2,170,218	-0.96(-1.71%)
Mar 26, 2007	57.38	57.45	55.94	56.11	2,318,342	-1.35(-2.35%)
Mar 23, 2007	57.11	58.16	56.86	57.46	2,666,791	+0.35(+0.61%)
Mar 22, 2007	57.14	57.53	56.70	57.11	1,800,408	+0.02(+0.04%)
Mar 21, 2007	55.98	57.17	55.39	57.09	2,309,968	+1.08(+1.93%)
Mar 20, 2007	55.86	56.40	55.43	56.00	2,179,189	+0.15(+0.26%)
Mar 19, 2007	55.48	55.96	55.15	55.86	1,697,539	+0.94(+1.71%)
Mar 16, 2007	55.75	56.21	54.84	54.92	3,226,022	-0.75(-1.34%)
Mar 15, 2007	55.00	55.84	54.90	55.67	1,965,078	+0.67(+1.21%)
Mar 14, 2007	55.40	55.60	53.65	55.00	4,388,681	-0.10(-0.17%)
Mar 13, 2007	56.93	56.72	55.00	55.10	3,633,112	-1.83(-3.22%)
Mar 12, 2007	56.07	57.24	55.77	56.93	3,799,377	+1.28(+2.31%)
Mar 09, 2007	55.73	55.96	55.09	55.64	2,371,172	+0.63(+1.15%)
Mar 08, 2007	54.43	55.38	54.43	55.01	3,011,113	+1.17(+2.18%)
Mar 07, 2007	54.61	55.06	53.77	53.84	3,729,402	-0.87(-1.60%)
Mar 06, 2007	53.18	54.94	53.18	54.71	4,412,804	+2.47(+4.72%)
Mar 05, 2007	53.80	54.41	52.24	52.24	4,423,769	-2.31(-4.23%)
Mar 02, 2007	55.43	55.89	54.55	54.55	3,732,592	-1.56(-2.79%)

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.