Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	59.96	59.96	59.11	59.65	2,615,395	-0.07(-0.12%)
May 30, 2007	59.77	59.93	58.89	59.72	3,161,021	-0.05(-0.08%)
May 29, 2007	58.99	59.85	58.89	59.77	3,425,599	+0.78(+1.33%)
May 25, 2007	58.48	59.54	58.48	58.98	3,589,968	+0.49(+0.83%)
May 24, 2007	57.38	58.75	57.49	58.50	6,961,175	+1.12(+1.96%)
May 23, 2007	57.29	57.69	57.21	57.37	5,287,653	+0.09(+0.15%)
May 22, 2007	60.25	59.41	57.15	57.29	7,931,506	-2.78(-4.63%)
May 21, 2007	59.47	60.42	59.46	60.07	3,097,620	+0.38(+0.64%)
May 18, 2007	59.95	59.99	59.54	59.68	2,242,049	-0.18(-0.29%)
May 17, 2007	60.38	60.48	59.80	59.86	2,272,640	-0.72(-1.19%)
May 16, 2007	60.67	60.86	60.33	60.58	2,528,391	+0.08(+0.13%)
May 15, 2007	60.32	60.83	60.24	60.50	3,890,199	+0.19(+0.31%)
May 14, 2007	60.00	60.35	59.77	60.32	2,218,694	+0.22(+0.36%)
May 11, 2007	59.95	60.50	59.86	60.10	2,401,859	+0.15(+0.24%)
May 10, 2007	60.01	60.48	59.83	59.95	3,567,510	-0.10(-0.16%)
May 09, 2007	59.71	60.19	59.46	60.05	2,449,820	+0.33(+0.55%)
May 08, 2007	59.44	59.81	59.05	59.72	2,482,997	+0.09(+0.15%)
May 07, 2007	58.98	59.69	58.93	59.63	2,789,506	+0.87(+1.48%)
May 04, 2007	58.83	58.98	58.51	58.76	1,561,648	+0.15(+0.25%)
May 03, 2007	58.66	58.66	58.40	58.61	2,139,996	+0.20(+0.34%)
May 02, 2007	58.65	58.98	58.37	58.41	2,670,729	-0.10(-0.17%)
May 01, 2007	58.61	58.69	58.17	58.51	2,635,615	+0.05(+0.09%)
Apr 30, 2007	58.67	59.07	58.36	58.45	3,721,289	-0.33(-0.57%)
Apr 27, 2007	57.04	58.92	57.00	58.79	4,603,010	+1.94(+3.41%)
Apr 26, 2007	57.79	57.91	56.66	56.85	5,347,155	-1.22(-2.09%)
Apr 25, 2007	57.65	58.28	57.15	58.07	6,180,787	+0.41(+0.72%)
Apr 24, 2007	59.79	59.79	56.96	57.65	7,074,248	-1.37(-2.32%)
Apr 23, 2007	58.02	59.51	58.02	59.02	3,650,567	+1.02(+1.75%)
Apr 20, 2007	58.36	58.52	57.99	58.00	4,893,117	-0.14(-0.24%)
Apr 19, 2007	58.95	58.95	57.97	58.14	2,531,424	-0.45(-0.77%)
Apr 18, 2007	58.10	58.84	58.05	58.59	2,263,101	+0.25(+0.43%)
Apr 17, 2007	58.36	58.50	58.16	58.35	2,509,806	-0.02(-0.04%)
Apr 16, 2007	58.58	58.69	58.26	58.37	2,748,504	-0.15(-0.25%)
Apr 13, 2007	58.47	58.58	58.14	58.52	2,489,082	+0.05(+0.08%)
Apr 12, 2007	58.37	58.83	58.16	58.47	3,393,501	-0.27(-0.47%)
Apr 11, 2007	59.71	59.79	58.61	58.74	3,024,447	-0.88(-1.47%)
Apr 10, 2007	59.83	59.97	59.43	59.62	1,295,691	+0.01(+0.02%)
Apr 09, 2007	58.97	59.69	58.90	59.60	1,867,058	+0.80(+1.36%)
Apr 05, 2007	58.83	59.00	58.68	58.80	2,719,669	-0.21(-0.35%)
Apr 04, 2007	59.29	59.41	58.90	59.01	2,826,059	-0.14(-0.24%)
Apr 03, 2007	59.12	59.34	58.96	59.15	3,639,218	+0.21(+0.36%)
Apr 02, 2007	59.19	59.28	58.58	58.93	3,051,075	-0.05(-0.09%)
Mar 30, 2007	59.79	60.08	58.81	58.99	2,959,301	-0.66(-1.10%)
Mar 29, 2007	59.53	59.88	59.34	59.65	2,200,746	+0.56(+0.95%)
Mar 28, 2007	59.38	59.69	58.95	59.09	2,245,671	-0.61(-1.02%)
Mar 27, 2007	59.61	59.96	59.18	59.69	2,368,033	-0.15(-0.24%)
Mar 26, 2007	60.29	60.31	59.28	59.84	1,922,152	-0.44(-0.74%)
Mar 23, 2007	59.59	60.35	59.55	60.28	2,147,476	+0.75(+1.27%)
Mar 22, 2007	60.50	60.55	59.44	59.53	2,724,932	-1.18(-1.94%)
Mar 21, 2007	59.91	60.71	59.82	60.71	1,960,148	+0.89(+1.49%)
Mar 20, 2007	59.95	60.01	59.43	59.82	1,942,385	-0.36(-0.60%)
Mar 19, 2007	59.59	60.23	59.59	60.18	1,892,058	+0.71(+1.20%)
Mar 16, 2007	59.85	59.87	59.42	59.46	2,800,588	-0.15(-0.25%)
Mar 15, 2007	59.55	59.75	59.25	59.62	2,345,007	-0.05(-0.09%)
Mar 14, 2007	59.03	59.80	58.34	59.67	3,487,248	+0.77(+1.31%)
Mar 13, 2007	60.80	60.64	58.90	58.90	3,401,066	-1.90(-3.13%)
Mar 12, 2007	58.81	60.81	58.76	60.80	3,487,248	+1.89(+3.21%)
Mar 09, 2007	59.32	59.48	58.73	58.91	1,934,491	-0.18(-0.30%)
Mar 08, 2007	59.22	59.57	58.81	59.09	2,178,564	+0.39(+0.66%)
Mar 07, 2007	58.89	59.04	58.56	58.70	2,065,902	-0.22(-0.37%)
Mar 06, 2007	58.91	59.29	58.58	58.92	3,123,113	+0.24(+0.41%)
Mar 05, 2007	57.74	59.31	57.64	58.67	4,714,685	+0.64(+1.11%)
Mar 02, 2007	59.38	59.55	58.03	58.03	3,777,373	-1.45(-2.43%)

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.