Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	61.28	61.97	60.25	61.24	500,517	+0.02(+0.03%)
May 30, 2007	60.53	61.23	59.39	61.22	423,060	+0.69(+1.15%)
May 29, 2007	60.41	60.93	60.23	60.53	240,630	+0.06(+0.11%)
May 25, 2007	60.38	60.65	59.90	60.46	212,466	+0.20(+0.33%)
May 24, 2007	61.70	62.59	60.04	60.26	430,718	-1.05(-1.71%)
May 23, 2007	61.70	62.16	61.21	61.31	326,676	-0.48(-0.77%)
May 22, 2007	62.86	62.87	61.49	61.79	667,356	-1.07(-1.70%)
May 21, 2007	61.25	62.98	61.25	62.86	547,375	+1.95(+3.20%)
May 18, 2007	59.28	62.20	59.14	60.91	516,709	+1.55(+2.62%)
May 17, 2007	60.14	60.16	59.32	59.36	307,202	-0.88(-1.46%)
May 16, 2007	59.13	60.54	59.05	60.24	576,771	+1.05(+1.78%)
May 15, 2007	59.10	59.87	58.65	59.19	494,500	+0.15(+0.25%)
May 14, 2007	59.72	59.94	58.72	59.04	515,177	-0.59(-1.00%)
May 11, 2007	59.55	59.90	58.87	59.63	505,221	+0.59(+0.99%)
May 10, 2007	59.41	60.40	58.97	59.05	743,063	-0.77(-1.28%)
May 09, 2007	60.24	61.61	55.61	59.82	4,749,063	-0.42(-0.70%)
May 08, 2007	57.42	60.46	57.38	60.24	1,010,957	+2.79(+4.85%)
May 07, 2007	54.08	58.13	55.88	57.45	853,242	+3.36(+6.22%)
May 04, 2007	53.02	54.13	53.02	54.08	242,545	+1.46(+2.78%)
May 03, 2007	51.92	53.06	51.92	52.62	439,908	+0.48(+0.91%)
May 02, 2007	52.28	52.80	52.06	52.15	592,004	-0.56(-1.06%)
May 01, 2007	50.78	53.87	50.78	52.70	1,422,944	+6.73(+14.63%)
Apr 30, 2007	47.98	47.98	45.13	45.98	787,480	-1.97(-4.10%)
Apr 27, 2007	47.84	48.46	47.70	47.94	743,829	+0.05(+0.10%)
Apr 26, 2007	47.94	48.67	47.70	47.90	309,390	-0.07(-0.15%)
Apr 25, 2007	48.22	48.39	47.73	47.97	458,944	-0.06(-0.13%)
Apr 24, 2007	48.20	48.54	47.97	48.03	422,513	+0.00(+0.00%)
Apr 23, 2007	48.07	48.34	47.85	48.03	317,486	-0.03(-0.06%)
Apr 20, 2007	48.44	48.63	47.85	48.06	413,979	+0.09(+0.19%)
Apr 19, 2007	47.71	48.44	47.53	47.97	227,338	-0.10(-0.21%)
Apr 18, 2007	48.78	49.11	47.92	48.07	177,013	-0.83(-1.70%)
Apr 17, 2007	48.67	49.33	48.59	48.90	301,623	+0.41(+0.85%)
Apr 16, 2007	49.14	49.15	47.76	48.49	323,722	+1.08(+2.27%)
Apr 13, 2007	47.23	47.46	46.75	47.41	366,718	+0.28(+0.60%)
Apr 12, 2007	46.66	47.20	45.85	47.13	193,424	+0.45(+0.96%)
Apr 11, 2007	45.57	47.27	45.57	46.68	455,224	+1.15(+2.53%)
Apr 10, 2007	45.47	45.66	45.08	45.53	547,560	+0.59(+1.30%)
Apr 09, 2007	44.93	45.32	44.79	44.94	186,641	+0.16(+0.35%)
Apr 05, 2007	44.92	45.36	44.69	44.79	224,822	-0.09(-0.20%)
Apr 04, 2007	45.34	45.44	44.81	44.88	166,401	-0.54(-1.19%)
Apr 03, 2007	44.79	45.92	44.64	45.42	267,927	+0.63(+1.41%)
Apr 02, 2007	44.88	45.06	44.56	44.79	202,176	+0.04(+0.08%)
Mar 30, 2007	44.77	44.89	44.17	44.75	328,864	+0.01(+0.02%)
Mar 29, 2007	44.75	44.88	44.32	44.74	331,490	+0.03(+0.06%)
Mar 28, 2007	44.76	45.06	44.40	44.72	494,719	-0.10(-0.22%)
Mar 27, 2007	44.91	45.04	44.58	44.82	227,995	-0.27(-0.59%)
Mar 26, 2007	45.29	45.47	44.58	45.08	313,438	-0.30(-0.66%)
Mar 23, 2007	45.11	45.53	45.09	45.38	134,893	+0.26(+0.57%)
Mar 22, 2007	45.11	45.48	44.87	45.13	325,801	+0.02(+0.04%)
Mar 21, 2007	44.10	45.25	44.05	45.11	227,557	+1.01(+2.28%)
Mar 20, 2007	43.65	44.14	43.37	44.10	230,183	+0.33(+0.75%)
Mar 19, 2007	43.28	44.38	43.17	43.77	317,596	+0.96(+2.24%)
Mar 16, 2007	42.80	43.17	42.55	42.81	330,177	+0.03(+0.06%)
Mar 15, 2007	42.38	42.85	42.26	42.79	164,322	+0.47(+1.10%)
Mar 14, 2007	42.50	42.93	41.67	42.32	339,039	-0.38(-0.90%)
Mar 13, 2007	43.33	43.48	42.41	42.70	526,774	-0.62(-1.43%)
Mar 12, 2007	42.82	43.33	42.69	43.33	300,748	+0.40(+0.94%)
Mar 09, 2007	43.42	43.60	42.67	42.92	365,295	+0.83(+1.98%)
Mar 08, 2007	42.14	42.86	41.74	42.09	193,205	+0.16(+0.37%)
Mar 07, 2007	42.05	42.58	41.68	41.94	239,920	-0.05(-0.13%)
Mar 06, 2007	42.09	43.04	41.66	41.99	268,364	+0.04(+0.09%)
Mar 05, 2007	41.83	42.59	41.48	41.96	415,839	-0.10(-0.24%)
Mar 02, 2007	42.14	42.85	41.76	42.06	359,497	-0.22(-0.52%)

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.