Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	63.78	64.16	63.45	63.99	3,466,870	+0.22(+0.35%)
May 30, 2007	63.35	64.08	63.05	63.77	3,206,499	+0.14(+0.23%)
May 29, 2007	63.16	63.73	62.85	63.63	4,425,986	-11.11(-14.86%)
May 25, 2007	74.96	75.25	74.25	74.73	4,998,899	+11.85(+18.84%)
May 24, 2007	63.01	63.62	62.69	62.89	11,442,346	-0.26(-0.41%)
May 23, 2007	64.41	64.54	63.06	63.14	4,460,172	-1.27(-1.96%)
May 22, 2007	63.37	64.89	63.23	64.41	6,443,925	+0.68(+1.07%)
May 21, 2007	64.32	66.95	62.91	63.73	5,171,741	+0.11(+0.17%)
May 18, 2007	63.58	63.89	63.47	63.62	3,968,911	+0.19(+0.30%)
May 17, 2007	62.92	63.74	62.91	63.43	5,302,293	+0.58(+0.93%)
May 16, 2007	62.13	62.84	62.05	62.84	3,473,571	+1.17(+1.90%)
May 15, 2007	62.49	62.49	61.56	61.67	4,058,948	-0.78(-1.25%)
May 14, 2007	62.91	62.91	62.20	62.45	2,582,916	-0.53(-0.85%)
May 11, 2007	62.19	62.99	62.19	62.99	4,476,210	+1.01(+1.63%)
May 10, 2007	62.20	62.40	61.61	61.98	4,242,256	-0.68(-1.08%)
May 09, 2007	61.24	62.88	61.24	62.65	6,176,770	+1.42(+2.32%)
May 08, 2007	61.13	61.38	61.02	61.23	2,125,559	-0.04(-0.06%)
May 07, 2007	61.12	61.29	60.89	61.27	1,952,942	+0.35(+0.57%)
May 04, 2007	60.91	61.25	60.65	60.92	1,750,782	+0.22(+0.36%)
May 03, 2007	60.11	60.70	59.98	60.70	1,904,126	+0.70(+1.16%)
May 02, 2007	59.85	60.11	59.79	60.00	2,728,662	+0.11(+0.18%)
May 01, 2007	60.05	60.24	59.59	59.89	2,468,119	-0.11(-0.19%)
Apr 30, 2007	60.46	60.56	60.01	60.01	2,721,768	-0.24(-0.40%)
Apr 27, 2007	59.92	60.43	59.86	60.25	1,627,545	+0.01(+0.01%)
Apr 26, 2007	59.84	60.49	59.58	60.24	2,826,576	+0.39(+0.65%)
Apr 25, 2007	59.25	59.92	59.12	59.85	6,740,341	+0.88(+1.49%)
Apr 24, 2007	59.17	59.32	58.95	58.97	2,704,042	-0.39(-0.66%)
Apr 23, 2007	59.27	60.33	59.25	59.36	4,445,682	-0.56(-0.94%)
Apr 20, 2007	60.42	60.42	59.69	59.92	4,790,774	-0.17(-0.28%)
Apr 19, 2007	59.46	60.20	59.26	60.09	5,980,379	+0.29(+0.49%)
Apr 18, 2007	59.18	59.90	58.83	59.80	5,538,075	+0.52(+0.88%)
Apr 17, 2007	57.58	59.69	56.81	59.28	9,381,781	+1.44(+2.49%)
Apr 16, 2007	56.72	58.39	56.72	57.84	5,382,059	+1.36(+2.40%)
Apr 13, 2007	56.64	56.64	55.74	56.48	3,536,456	+0.48(+0.86%)
Apr 12, 2007	55.91	56.23	55.56	56.00	3,322,619	-0.09(-0.16%)
Apr 11, 2007	56.72	56.72	55.95	56.09	4,410,090	-0.67(-1.18%)
Apr 10, 2007	56.69	56.97	56.58	56.76	3,698,521	-0.02(-0.04%)
Apr 09, 2007	57.88	57.93	56.75	56.78	4,515,038	-0.95(-1.65%)
Apr 05, 2007	58.02	58.02	57.42	57.73	2,143,004	-0.28(-0.49%)
Apr 04, 2007	57.99	58.19	57.69	58.02	2,138,080	+0.06(+0.11%)
Apr 03, 2007	57.76	58.37	57.71	57.95	3,227,378	+0.36(+0.62%)
Apr 02, 2007	58.32	58.33	57.24	57.60	4,846,344	-1.43(-2.42%)
Mar 30, 2007	59.64	59.65	58.54	59.03	2,475,857	-0.64(-1.07%)
Mar 29, 2007	60.14	60.33	59.25	59.67	2,121,620	+0.11(+0.18%)
Mar 28, 2007	59.70	60.02	59.07	59.56	3,399,713	-0.33(-0.56%)
Mar 27, 2007	60.36	60.36	59.72	59.89	1,391,482	-0.46(-0.77%)
Mar 26, 2007	60.58	60.58	59.71	60.36	1,299,617	-0.10(-0.16%)
Mar 23, 2007	60.51	60.69	60.00	60.46	1,225,618	-0.15(-0.25%)
Mar 22, 2007	61.32	61.32	60.43	60.60	2,641,861	-0.71(-1.16%)
Mar 21, 2007	60.49	61.63	59.80	61.32	4,388,002	+0.65(+1.07%)
Mar 20, 2007	60.22	60.83	60.03	60.67	2,018,219	+0.45(+0.74%)
Mar 19, 2007	59.89	60.38	59.70	60.22	2,143,566	+0.81(+1.36%)
Mar 16, 2007	59.47	60.12	59.30	59.41	3,495,939	-0.07(-0.12%)
Mar 15, 2007	58.82	59.65	58.61	59.48	2,261,880	+0.70(+1.20%)
Mar 14, 2007	58.39	58.87	57.41	58.78	2,467,838	+0.36(+0.61%)
Mar 13, 2007	60.10	60.10	58.42	58.42	2,871,031	-1.96(-3.25%)
Mar 12, 2007	60.17	60.47	59.98	60.38	1,803,538	+0.18(+0.30%)
Mar 09, 2007	60.28	60.85	60.11	60.21	1,766,961	+0.43(+0.73%)
Mar 08, 2007	60.65	60.65	59.77	59.77	2,230,789	-1.00(-1.64%)
Mar 07, 2007	59.78	60.94	59.71	60.77	3,537,863	+1.24(+2.09%)
Mar 06, 2007	60.10	60.33	59.47	59.52	3,873,107	-10.81(-15.37%)
Mar 05, 2007	71.01	71.28	70.26	70.33	3,277,949	+10.10(+16.76%)
Mar 02, 2007	59.00	60.58	58.32	60.24	4,638,134	+0.31(+0.51%)

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.