Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	60.55	61.24	59.53	60.52	506,494	+0.02(+0.03%)
May 30, 2007	59.81	60.51	58.69	60.50	428,112	+0.69(+1.15%)
May 29, 2007	59.70	60.21	59.52	59.81	243,503	+0.06(+0.11%)
May 25, 2007	59.67	59.93	59.19	59.75	215,003	+0.20(+0.33%)
May 24, 2007	60.97	61.86	59.34	59.55	435,862	-1.04(-1.71%)
May 23, 2007	60.97	61.42	60.49	60.59	330,577	-0.47(-0.77%)
May 22, 2007	62.12	62.13	60.76	61.06	675,326	-1.06(-1.70%)
May 21, 2007	60.53	62.24	60.53	62.12	553,912	+1.92(+3.20%)
May 18, 2007	58.58	61.47	58.44	60.19	522,879	+1.54(+2.62%)
May 17, 2007	59.44	59.45	58.62	58.66	310,871	-0.87(-1.46%)
May 16, 2007	58.43	59.82	58.35	59.53	583,658	+1.04(+1.78%)
May 15, 2007	58.41	59.16	57.95	58.49	500,405	+0.14(+0.25%)
May 14, 2007	59.02	59.24	58.03	58.34	521,329	-0.59(-1.00%)
May 11, 2007	58.85	59.19	58.18	58.93	511,255	+0.58(+0.99%)
May 10, 2007	58.71	59.69	58.28	58.35	751,936	-0.76(-1.28%)
May 09, 2007	59.53	60.88	54.95	59.11	4,805,776	-0.42(-0.70%)
May 08, 2007	56.74	59.75	56.71	59.53	1,023,030	+2.76(+4.85%)
May 07, 2007	53.45	57.45	55.22	56.77	863,432	+3.32(+6.22%)
May 04, 2007	52.39	53.49	52.39	53.45	245,442	+1.45(+2.78%)
May 03, 2007	51.31	52.43	51.31	52.00	445,161	+0.47(+0.91%)
May 02, 2007	51.67	52.17	51.44	51.53	599,074	-0.55(-1.06%)
May 01, 2007	50.18	53.24	50.18	52.08	1,439,937	+6.65(+14.63%)
Apr 30, 2007	47.41	47.41	44.59	45.43	796,884	-1.94(-4.10%)
Apr 27, 2007	47.28	47.89	47.14	47.38	752,711	+0.05(+0.10%)
Apr 26, 2007	47.38	48.10	47.13	47.33	313,085	-0.07(-0.15%)
Apr 25, 2007	47.65	47.82	47.17	47.40	464,425	-0.06(-0.13%)
Apr 24, 2007	47.63	47.96	47.40	47.47	427,558	+0.00(+0.00%)
Apr 23, 2007	47.50	47.77	47.29	47.47	321,278	-0.03(-0.06%)
Apr 20, 2007	47.87	48.05	47.29	47.49	418,923	+0.09(+0.19%)
Apr 19, 2007	47.15	47.87	46.97	47.40	230,053	-0.10(-0.21%)
Apr 18, 2007	48.21	48.53	47.36	47.50	179,127	-0.82(-1.70%)
Apr 17, 2007	48.10	48.75	48.02	48.32	305,225	+0.41(+0.85%)
Apr 16, 2007	48.56	48.57	47.20	47.92	327,588	+1.07(+2.27%)
Apr 13, 2007	46.67	46.90	46.20	46.85	371,097	+0.28(+0.60%)
Apr 12, 2007	46.11	46.64	45.31	46.57	195,733	+0.44(+0.96%)
Apr 11, 2007	45.04	46.72	45.04	46.13	460,661	+1.14(+2.53%)
Apr 10, 2007	44.94	45.12	44.55	44.99	554,099	+0.58(+1.30%)
Apr 09, 2007	44.40	44.78	44.26	44.41	188,869	+0.15(+0.35%)
Apr 05, 2007	44.39	44.83	44.16	44.26	227,507	-0.09(-0.20%)
Apr 04, 2007	44.80	44.90	44.28	44.35	168,388	-0.53(-1.19%)
Apr 03, 2007	44.26	45.38	44.12	44.88	271,126	+0.62(+1.41%)
Apr 02, 2007	44.35	44.53	44.03	44.26	204,590	+0.04(+0.08%)
Mar 30, 2007	44.24	44.36	43.65	44.22	332,791	+0.01(+0.02%)
Mar 29, 2007	44.22	44.35	43.80	44.21	335,448	+0.03(+0.06%)
Mar 28, 2007	44.23	44.53	43.87	44.19	500,627	-0.10(-0.22%)
Mar 27, 2007	44.38	44.50	44.05	44.29	230,718	-0.26(-0.59%)
Mar 26, 2007	44.76	44.94	44.05	44.55	317,181	-0.30(-0.66%)
Mar 23, 2007	44.58	44.99	44.56	44.85	136,504	+0.25(+0.57%)
Mar 22, 2007	44.58	44.95	44.34	44.59	329,692	+0.02(+0.04%)
Mar 21, 2007	43.58	44.71	43.53	44.58	230,275	+0.99(+2.28%)
Mar 20, 2007	43.13	43.62	42.86	43.58	232,932	+0.33(+0.75%)
Mar 19, 2007	42.77	43.85	42.66	43.26	321,388	+0.95(+2.24%)
Mar 16, 2007	42.29	42.66	42.05	42.31	334,120	+0.03(+0.06%)
Mar 15, 2007	41.88	42.35	41.76	42.28	166,285	+0.46(+1.10%)
Mar 14, 2007	42.00	42.43	41.18	41.82	343,087	-0.38(-0.90%)
Mar 13, 2007	42.81	42.97	41.91	42.20	533,064	-0.61(-1.43%)
Mar 12, 2007	42.32	42.81	42.18	42.81	304,339	+0.40(+0.94%)
Mar 09, 2007	42.91	43.09	42.16	42.42	369,658	+0.82(+1.98%)
Mar 08, 2007	41.64	42.35	41.25	41.60	195,512	+0.15(+0.37%)
Mar 07, 2007	41.55	42.07	41.19	41.44	242,785	-0.05(-0.13%)
Mar 06, 2007	41.60	42.53	41.17	41.50	271,569	+0.04(+0.09%)
Mar 05, 2007	41.33	42.09	40.99	41.46	420,805	-0.10(-0.24%)
Mar 02, 2007	41.64	42.35	41.27	41.56	363,790	-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.