Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	58.27	58.27	58.03	58.21	236,651	-0.05(-0.08%)
May 30, 2007	58.33	58.37	58.19	58.26	172,325	+0.04(+0.08%)
May 29, 2007	58.31	58.32	58.14	58.22	254,211	-0.12(-0.20%)
May 25, 2007	58.30	58.46	58.22	58.33	189,248	-0.04(-0.07%)
May 24, 2007	58.31	58.37	58.13	58.37	168,867	+0.07(+0.12%)
May 23, 2007	58.42	58.43	58.20	58.30	233,284	-0.05(-0.09%)
May 22, 2007	58.53	58.54	58.32	58.36	151,216	-0.19(-0.32%)
May 21, 2007	58.42	58.56	58.38	58.54	161,406	+0.08(+0.13%)
May 18, 2007	58.53	58.61	58.42	58.47	268,768	-0.16(-0.28%)
May 17, 2007	58.69	58.72	58.59	58.63	229,463	-0.18(-0.30%)
May 16, 2007	58.77	58.82	58.64	58.81	286,056	+0.14(+0.23%)
May 15, 2007	58.80	58.88	58.62	58.67	316,990	-0.13(-0.22%)
May 14, 2007	58.88	58.89	58.73	58.80	221,274	-0.06(-0.10%)
May 11, 2007	59.05	59.07	58.81	58.86	158,495	-0.06(-0.10%)
May 10, 2007	58.92	58.97	58.87	58.92	138,114	+0.03(+0.05%)
May 09, 2007	59.02	59.02	58.84	58.89	195,071	-0.09(-0.16%)
May 08, 2007	59.08	59.08	58.91	58.99	244,748	-0.03(-0.06%)
May 07, 2007	58.96	59.02	58.92	59.02	249,116	+0.07(+0.12%)
May 04, 2007	58.99	58.99	58.86	58.95	183,607	+0.14(+0.24%)
May 03, 2007	58.81	58.86	58.69	58.81	286,237	-0.08(-0.14%)
May 02, 2007	58.93	58.94	58.80	58.89	263,855	-0.02(-0.03%)
May 01, 2007	58.87	58.98	58.75	58.91	412,888	-0.30(-0.50%)
Apr 30, 2007	58.97	59.22	58.97	59.20	659,821	+0.29(+0.48%)
Apr 27, 2007	58.98	58.99	58.89	58.92	428,902	-0.02(-0.03%)
Apr 26, 2007	59.02	59.05	58.88	58.93	353,930	-0.13(-0.21%)
Apr 25, 2007	59.13	59.21	59.03	59.06	227,825	-0.08(-0.14%)
Apr 24, 2007	58.97	59.16	58.89	59.14	192,705	+0.15(+0.25%)
Apr 23, 2007	58.92	59.02	58.80	58.99	183,061	+0.17(+0.29%)
Apr 20, 2007	58.90	58.94	58.75	58.82	168,321	-0.02(-0.03%)
Apr 19, 2007	58.88	58.95	58.80	58.84	226,006	+0.04(+0.07%)
Apr 18, 2007	58.92	58.93	58.70	58.80	231,647	+0.02(+0.03%)
Apr 17, 2007	58.66	58.79	58.60	58.78	184,153	+0.32(+0.55%)
Apr 16, 2007	58.58	58.58	58.42	58.47	328,454	+0.05(+0.08%)
Apr 13, 2007	58.56	58.56	58.39	58.42	175,418	-0.10(-0.17%)
Apr 12, 2007	58.49	58.58	58.44	58.52	152,308	+0.09(+0.15%)
Apr 11, 2007	58.58	58.63	58.43	58.43	188,156	-0.11(-0.19%)
Apr 10, 2007	58.54	58.58	58.44	58.54	210,720	+0.12(+0.21%)
Apr 09, 2007	58.26	58.44	58.26	58.42	250,026	-0.19(-0.33%)
Apr 05, 2007	58.69	58.74	58.56	58.61	236,378	-0.12(-0.21%)
Apr 04, 2007	58.71	58.81	58.66	58.73	170,323	+0.05(+0.08%)
Apr 03, 2007	58.69	58.70	58.60	58.68	289,149	-0.03(-0.06%)
Apr 02, 2007	58.71	58.72	58.63	58.71	140,116	-0.24(-0.40%)
Mar 30, 2007	59.04	59.04	58.81	58.95	231,101	-0.02(-0.04%)
Mar 29, 2007	59.01	59.05	58.94	58.97	217,271	-0.07(-0.12%)
Mar 28, 2007	59.10	59.24	58.97	59.04	150,124	-0.04(-0.06%)
Mar 27, 2007	59.02	59.13	58.98	59.08	153,764	-0.01(-0.02%)
Mar 26, 2007	58.99	59.24	58.98	59.09	126,468	+0.11(+0.19%)
Mar 23, 2007	59.22	59.22	58.93	58.98	135,567	-0.15(-0.26%)
Mar 22, 2007	59.20	59.28	59.06	59.14	123,557	-0.16(-0.28%)
Mar 21, 2007	59.12	59.36	58.92	59.30	211,448	+0.18(+0.30%)
Mar 20, 2007	59.04	59.16	58.98	59.13	182,333	+0.16(+0.27%)
Mar 19, 2007	59.08	59.12	58.97	58.97	197,982	-0.11(-0.19%)
Mar 16, 2007	59.20	59.32	58.98	59.08	363,575	-0.23(-0.39%)
Mar 15, 2007	59.35	59.35	59.17	59.31	134,657	+0.01(+0.02%)
Mar 14, 2007	59.41	59.41	59.11	59.30	263,673	-0.05(-0.09%)
Mar 13, 2007	59.32	59.47	59.24	59.35	395,783	+0.03(+0.06%)
Mar 12, 2007	59.36	59.37	59.19	59.32	143,937	+0.13(+0.21%)
Mar 09, 2007	59.05	59.22	59.00	59.19	173,416	-0.15(-0.26%)
Mar 08, 2007	59.33	59.35	59.19	59.35	225,278	+0.08(+0.13%)
Mar 07, 2007	59.33	59.36	59.14	59.27	218,909	+0.05(+0.09%)
Mar 06, 2007	59.35	59.35	59.14	59.21	633,617	-0.23(-0.38%)
Mar 05, 2007	59.52	59.52	59.35	59.44	178,512	-0.09(-0.15%)
Mar 02, 2007	59.48	59.53	59.22	59.53	264,947	+0.16(+0.28%)

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.