Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	61.28	61.44	60.98	61.44	1,034,884	+0.17(+0.27%)
May 30, 2007	60.46	61.28	60.29	61.28	2,014,412	+0.78(+1.29%)
May 29, 2007	60.25	60.70	60.11	60.49	1,547,237	+0.37(+0.61%)
May 25, 2007	59.62	60.27	59.47	60.13	847,921	+0.46(+0.77%)
May 24, 2007	59.17	59.99	59.17	59.67	1,807,296	+0.45(+0.76%)
May 23, 2007	59.56	59.56	58.71	59.22	1,524,751	-0.18(-0.31%)
May 22, 2007	59.82	59.82	59.37	59.40	1,106,199	-0.43(-0.71%)
May 21, 2007	59.57	59.98	59.48	59.82	1,458,415	+0.25(+0.42%)
May 18, 2007	59.25	59.69	59.22	59.57	1,320,650	+0.63(+1.08%)
May 17, 2007	58.71	59.30	58.69	58.94	955,809	+0.23(+0.38%)
May 16, 2007	58.47	58.94	58.36	58.71	793,876	+0.53(+0.91%)
May 15, 2007	58.46	59.02	58.12	58.18	1,149,731	-0.28(-0.48%)
May 14, 2007	57.63	59.02	57.67	58.46	1,578,293	+0.83(+1.45%)
May 11, 2007	57.38	57.74	56.95	57.63	806,054	+0.31(+0.55%)
May 10, 2007	57.97	58.08	57.28	57.31	1,007,485	-0.80(-1.38%)
May 09, 2007	57.43	58.31	57.27	58.11	1,297,385	+0.70(+1.21%)
May 08, 2007	57.65	57.65	57.20	57.42	780,059	-0.23(-0.41%)
May 07, 2007	57.46	57.95	57.16	57.65	1,226,064	+0.19(+0.33%)
May 04, 2007	57.66	57.82	57.20	57.46	1,023,585	-0.26(-0.45%)
May 03, 2007	57.56	58.03	57.39	57.72	905,544	+0.37(+0.65%)
May 02, 2007	57.00	57.89	56.91	57.35	720,135	+0.46(+0.81%)
May 01, 2007	56.33	57.76	56.33	56.89	1,219,328	-0.21(-0.37%)
Apr 30, 2007	58.31	58.38	57.08	57.09	1,193,898	-1.18(-2.03%)
Apr 27, 2007	58.42	58.83	58.23	58.28	1,371,718	-0.32(-0.55%)
Apr 26, 2007	58.56	59.12	58.49	58.60	1,314,564	-0.02(-0.03%)
Apr 25, 2007	58.42	59.20	58.16	58.62	1,923,824	+0.78(+1.35%)
Apr 24, 2007	57.95	58.09	57.40	57.83	918,468	-0.04(-0.08%)
Apr 23, 2007	57.56	58.24	57.56	57.88	1,017,000	+0.36(+0.62%)
Apr 20, 2007	57.47	57.89	57.25	57.52	1,508,901	+0.69(+1.21%)
Apr 19, 2007	56.96	57.07	56.46	56.83	1,588,989	-0.12(-0.21%)
Apr 18, 2007	57.21	57.47	56.90	56.96	1,443,950	-0.37(-0.64%)
Apr 17, 2007	57.38	57.50	57.23	57.32	738,077	-0.02(-0.03%)
Apr 16, 2007	57.29	57.66	57.18	57.34	928,334	+0.24(+0.43%)
Apr 13, 2007	58.09	58.09	56.64	57.09	1,039,888	-0.26(-0.45%)
Apr 12, 2007	57.25	57.44	56.99	57.36	1,083,543	-0.07(-0.12%)
Apr 11, 2007	58.29	58.39	57.23	57.43	906,560	-0.75(-1.29%)
Apr 10, 2007	58.24	58.33	57.96	58.17	762,692	-0.07(-0.12%)
Apr 09, 2007	58.24	58.49	57.94	58.24	587,057	-0.07(-0.12%)
Apr 05, 2007	58.59	58.69	58.23	58.31	530,928	-0.27(-0.46%)
Apr 04, 2007	58.64	58.89	58.52	58.58	756,251	-0.13(-0.22%)
Apr 03, 2007	58.47	58.77	58.32	58.71	559,568	+0.46(+0.79%)
Apr 02, 2007	58.40	58.64	58.03	58.25	777,069	+0.06(+0.10%)
Mar 30, 2007	58.25	58.63	57.70	58.19	760,506	+0.03(+0.06%)
Mar 29, 2007	57.28	58.66	57.28	58.16	807,089	+0.16(+0.27%)
Mar 28, 2007	58.47	58.48	57.76	58.00	624,094	-0.82(-1.39%)
Mar 27, 2007	59.00	59.14	58.42	58.82	624,018	-0.47(-0.79%)
Mar 26, 2007	59.69	59.69	58.68	59.29	576,246	-0.41(-0.68%)
Mar 23, 2007	59.45	59.97	59.29	59.69	563,593	+0.38(+0.64%)
Mar 22, 2007	59.96	59.96	59.09	59.31	710,192	-0.65(-1.09%)
Mar 21, 2007	59.42	60.08	59.02	59.96	727,726	+0.46(+0.77%)
Mar 20, 2007	59.90	59.98	59.36	59.50	689,539	-0.44(-0.74%)
Mar 19, 2007	59.56	60.25	59.56	59.95	825,147	+0.58(+0.98%)
Mar 16, 2007	59.38	59.65	58.96	59.36	1,220,698	+0.23(+0.40%)
Mar 15, 2007	58.62	59.16	58.24	59.13	958,109	+0.51(+0.88%)
Mar 14, 2007	58.16	58.75	57.55	58.62	917,737	+0.45(+0.78%)
Mar 13, 2007	59.41	59.17	58.14	58.16	1,094,407	-1.24(-2.09%)
Mar 12, 2007	58.53	59.56	58.37	59.41	872,880	+0.93(+1.59%)
Mar 09, 2007	58.42	58.67	58.28	58.48	840,675	+0.28(+0.48%)
Mar 08, 2007	57.87	58.39	57.73	58.20	689,884	+0.55(+0.95%)
Mar 07, 2007	57.73	57.86	57.32	57.65	787,766	-0.20(-0.35%)
Mar 06, 2007	57.34	57.85	57.16	57.85	1,160,313	+0.86(+1.51%)
Mar 05, 2007	56.43	57.56	56.16	56.99	1,178,831	+0.14(+0.24%)
Mar 02, 2007	57.22	57.36	56.84	56.85	1,237,721	-0.37(-0.64%)

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.