Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	59.96	59.96	59.10	59.64	2,615,512	-0.07(-0.12%)
May 30, 2007	59.77	59.92	58.89	59.72	3,161,163	-0.05(-0.08%)
May 29, 2007	58.99	59.84	58.88	59.77	3,425,752	+0.78(+1.33%)
May 25, 2007	58.48	59.53	58.48	58.98	3,590,128	+0.49(+0.83%)
May 24, 2007	57.38	58.75	57.49	58.49	6,961,487	+1.12(+1.96%)
May 23, 2007	57.29	57.69	57.21	57.37	5,287,889	+0.09(+0.15%)
May 22, 2007	60.25	59.41	57.15	57.28	7,931,861	-2.78(-4.63%)
May 21, 2007	59.47	60.42	59.46	60.06	3,097,758	+0.38(+0.64%)
May 18, 2007	59.95	59.98	59.54	59.68	2,242,149	-0.18(-0.29%)
May 17, 2007	60.37	60.48	59.80	59.86	2,272,742	-0.72(-1.19%)
May 16, 2007	60.67	60.86	60.32	60.58	2,528,504	+0.08(+0.13%)
May 15, 2007	60.31	60.83	60.24	60.50	3,890,373	+0.19(+0.31%)
May 14, 2007	60.00	60.34	59.77	60.31	2,218,794	+0.22(+0.36%)
May 11, 2007	59.95	60.49	59.86	60.09	2,401,967	+0.15(+0.24%)
May 10, 2007	60.01	60.48	59.83	59.95	3,567,669	-0.10(-0.16%)
May 09, 2007	59.71	60.19	59.46	60.04	2,449,930	+0.33(+0.55%)
May 08, 2007	59.44	59.81	59.05	59.72	2,483,108	+0.09(+0.15%)
May 07, 2007	58.97	59.69	58.93	59.63	2,789,631	+0.87(+1.48%)
May 04, 2007	58.82	58.97	58.51	58.76	1,561,718	+0.15(+0.25%)
May 03, 2007	58.66	58.66	58.40	58.61	2,140,091	+0.20(+0.34%)
May 02, 2007	58.65	58.97	58.37	58.41	2,670,849	-0.10(-0.17%)
May 01, 2007	58.61	58.69	58.17	58.51	2,635,733	+0.05(+0.09%)
Apr 30, 2007	58.67	59.07	58.36	58.45	3,721,455	-0.33(-0.57%)
Apr 27, 2007	57.04	58.91	57.00	58.79	4,603,216	+1.94(+3.41%)
Apr 26, 2007	57.79	57.91	56.66	56.85	5,347,394	-1.22(-2.09%)
Apr 25, 2007	57.65	58.28	57.15	58.06	6,181,063	+0.41(+0.72%)
Apr 24, 2007	59.79	59.79	56.96	57.65	7,074,564	-1.37(-2.32%)
Apr 23, 2007	58.01	59.51	58.01	59.02	3,650,730	+1.02(+1.75%)
Apr 20, 2007	58.36	58.52	57.98	58.00	4,893,335	-0.14(-0.24%)
Apr 19, 2007	58.94	58.94	57.97	58.14	2,531,537	-0.45(-0.77%)
Apr 18, 2007	58.10	58.84	58.05	58.59	2,263,202	+0.25(+0.43%)
Apr 17, 2007	58.36	58.50	58.15	58.34	2,509,918	-0.02(-0.04%)
Apr 16, 2007	58.57	58.69	58.26	58.37	2,748,627	-0.15(-0.25%)
Apr 13, 2007	58.46	58.58	58.14	58.51	2,489,194	+0.05(+0.08%)
Apr 12, 2007	58.37	58.82	58.15	58.46	3,393,652	-0.27(-0.47%)
Apr 11, 2007	59.71	59.79	58.61	58.74	3,024,583	-0.88(-1.47%)
Apr 10, 2007	59.83	59.97	59.43	59.61	1,295,749	+0.01(+0.02%)
Apr 09, 2007	58.97	59.69	58.90	59.60	1,867,142	+0.80(+1.37%)
Apr 05, 2007	58.82	59.00	58.68	58.80	2,719,790	-0.21(-0.35%)
Apr 04, 2007	59.28	59.41	58.90	59.01	2,826,186	-0.14(-0.24%)
Apr 03, 2007	59.12	59.34	58.96	59.15	3,639,381	+0.21(+0.36%)
Apr 02, 2007	59.19	59.27	58.57	58.93	3,051,211	-0.05(-0.09%)
Mar 30, 2007	59.79	60.08	58.80	58.99	2,959,433	-0.66(-1.10%)
Mar 29, 2007	59.53	59.88	59.33	59.64	2,200,844	+0.56(+0.95%)
Mar 28, 2007	59.38	59.69	58.94	59.08	2,245,771	-0.61(-1.02%)
Mar 27, 2007	59.61	59.95	59.18	59.69	2,368,139	-0.15(-0.24%)
Mar 26, 2007	60.29	60.30	59.28	59.84	1,922,238	-0.44(-0.74%)
Mar 23, 2007	59.58	60.34	59.55	60.28	2,147,572	+0.75(+1.27%)
Mar 22, 2007	60.49	60.55	59.44	59.53	2,725,054	-1.18(-1.94%)
Mar 21, 2007	59.91	60.71	59.82	60.71	1,960,236	+0.89(+1.49%)
Mar 20, 2007	59.95	60.00	59.43	59.81	1,942,472	-0.36(-0.60%)
Mar 19, 2007	59.58	60.23	59.58	60.17	1,892,142	+0.71(+1.20%)
Mar 16, 2007	59.84	59.87	59.41	59.46	2,800,713	-0.15(-0.25%)
Mar 15, 2007	59.55	59.75	59.25	59.61	2,345,112	-0.05(-0.09%)
Mar 14, 2007	59.03	59.80	58.34	59.67	3,487,404	+0.77(+1.31%)
Mar 13, 2007	60.80	60.64	58.90	58.90	3,401,218	-1.90(-3.13%)
Mar 12, 2007	58.81	60.81	58.76	60.80	3,487,404	+1.89(+3.21%)
Mar 09, 2007	59.32	59.48	58.73	58.91	1,934,577	-0.18(-0.30%)
Mar 08, 2007	59.22	59.57	58.80	59.08	2,178,661	+0.39(+0.66%)
Mar 07, 2007	58.89	59.04	58.56	58.70	2,065,994	-0.22(-0.37%)
Mar 06, 2007	58.91	59.29	58.58	58.91	3,123,252	+0.24(+0.41%)
Mar 05, 2007	57.73	59.30	57.64	58.67	4,714,896	+0.64(+1.11%)
Mar 02, 2007	59.38	59.55	58.03	58.03	3,777,542	-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.