Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	55.63	56.01	54.23	54.32	16,152,331	-1.42(-2.55%)
May 30, 2007	54.05	55.74	54.05	55.74	9,763,465	+1.42(+2.61%)
May 29, 2007	55.01	55.23	54.01	54.33	10,430,432	-0.95(-1.72%)
May 25, 2007	55.25	55.74	54.63	55.28	7,994,899	+0.27(+0.49%)
May 24, 2007	56.21	56.65	54.61	55.00	12,343,583	-1.22(-2.17%)
May 23, 2007	55.32	57.08	55.18	56.22	13,015,352	+1.04(+1.88%)
May 22, 2007	56.22	56.31	54.91	55.18	10,670,815	-0.72(-1.29%)
May 21, 2007	55.59	56.50	55.14	55.90	14,332,189	+0.52(+0.93%)
May 18, 2007	54.99	55.56	54.75	55.39	13,865,532	+0.48(+0.88%)
May 17, 2007	53.19	55.23	53.15	54.91	15,853,981	+1.54(+2.89%)
May 16, 2007	52.68	53.41	52.15	53.36	10,860,735	+0.69(+1.31%)
May 15, 2007	52.00	53.62	51.80	52.67	11,915,245	+0.54(+1.03%)
May 14, 2007	51.89	52.63	51.86	52.14	8,320,616	+0.25(+0.48%)
May 11, 2007	51.20	52.02	50.67	51.89	9,965,401	+1.02(+2.00%)
May 10, 2007	51.87	52.24	50.79	50.87	8,064,832	-1.00(-1.92%)
May 09, 2007	51.79	52.18	50.97	51.86	11,590,110	-0.20(-0.38%)
May 08, 2007	52.21	52.30	51.31	52.06	9,792,140	-0.26(-0.49%)
May 07, 2007	51.97	52.46	51.70	52.32	8,758,347	+0.27(+0.52%)
May 04, 2007	52.16	53.02	51.74	52.05	12,828,113	-0.11(-0.21%)
May 03, 2007	51.59	52.38	51.40	52.16	11,587,947	+0.57(+1.10%)
May 02, 2007	51.72	52.23	51.08	51.59	13,439,412	+0.09(+0.18%)
May 01, 2007	51.54	52.00	50.44	51.50	13,497,654	+0.00(+0.00%)
Apr 30, 2007	53.02	53.09	51.35	51.50	14,332,167	-1.26(-2.39%)
Apr 27, 2007	52.65	53.59	52.10	52.76	9,985,783	+0.07(+0.13%)
Apr 26, 2007	52.89	53.03	52.23	52.69	9,811,284	-0.23(-0.43%)
Apr 25, 2007	52.18	53.46	52.12	52.92	14,071,423	+0.75(+1.43%)
Apr 24, 2007	51.66	52.30	51.27	52.18	12,121,663	+0.17(+0.34%)
Apr 23, 2007	52.57	53.36	51.84	52.00	15,251,029	-0.47(-0.90%)
Apr 20, 2007	52.78	53.88	51.64	52.48	23,351,082	+0.63(+1.22%)
Apr 19, 2007	51.97	52.00	51.23	51.84	17,273,424	-0.41(-0.79%)
Apr 18, 2007	53.45	53.50	51.86	52.25	22,598,940	-1.81(-3.34%)
Apr 17, 2007	54.17	54.58	53.88	54.06	17,483,626	-0.05(-0.09%)
Apr 16, 2007	53.19	54.41	52.54	54.11	19,455,046	+1.10(+2.07%)
Apr 13, 2007	52.46	53.20	52.16	53.02	12,151,347	+0.48(+0.92%)
Apr 12, 2007	50.96	52.58	50.48	52.53	13,435,950	+1.62(+3.18%)
Apr 11, 2007	50.64	51.61	50.59	50.92	13,864,443	-0.10(-0.19%)
Apr 10, 2007	49.97	51.05	49.94	51.01	11,878,403	+1.09(+2.18%)
Apr 09, 2007	50.22	50.67	49.83	49.92	9,015,262	-0.19(-0.38%)
Apr 05, 2007	49.68	50.48	49.53	50.11	10,115,336	+0.31(+0.63%)
Apr 04, 2007	49.00	49.90	48.84	49.80	9,321,091	+0.31(+0.62%)
Apr 03, 2007	49.22	49.67	48.88	49.49	8,926,164	+0.09(+0.18%)
Apr 02, 2007	48.20	49.46	47.61	49.40	15,148,243	+1.20(+2.49%)
Mar 30, 2007	48.77	49.02	48.13	48.20	11,627,818	-1.10(-2.22%)
Mar 29, 2007	48.48	49.65	48.30	49.30	11,387,627	+0.94(+1.95%)
Mar 28, 2007	49.00	49.18	48.36	48.36	15,672,586	-0.38(-0.77%)
Mar 27, 2007	48.08	48.90	47.78	48.73	12,390,610	+0.20(+0.40%)
Mar 26, 2007	48.31	48.59	47.86	48.54	14,392,544	+0.33(+0.69%)
Mar 23, 2007	48.38	48.61	47.62	48.20	9,927,125	+0.08(+0.16%)
Mar 22, 2007	47.48	48.63	47.43	48.13	18,297,580	+0.75(+1.58%)
Mar 21, 2007	46.11	47.78	45.97	47.38	15,269,239	+1.48(+3.22%)
Mar 20, 2007	46.14	46.53	45.19	45.90	17,710,962	-0.31(-0.66%)
Mar 19, 2007	45.46	46.42	45.46	46.21	11,585,074	+1.23(+2.73%)
Mar 16, 2007	44.92	45.38	44.69	44.98	13,581,527	+0.06(+0.12%)
Mar 15, 2007	45.29	45.45	44.66	44.92	11,147,578	-0.37(-0.82%)
Mar 14, 2007	45.34	45.48	44.38	45.29	17,358,724	+0.57(+1.28%)
Mar 13, 2007	45.34	45.85	44.45	44.72	12,279,367	-0.62(-1.37%)
Mar 12, 2007	44.90	45.55	44.78	45.34	7,892,988	-0.07(-0.15%)
Mar 09, 2007	45.90	45.95	45.10	45.41	12,315,779	-0.40(-0.88%)
Mar 08, 2007	45.69	46.04	45.29	45.82	11,723,293	+0.43(+0.95%)
Mar 07, 2007	44.06	46.04	43.96	45.38	15,975,635	+1.24(+2.81%)
Mar 06, 2007	43.53	44.32	43.47	44.14	11,551,410	+1.12(+2.61%)
Mar 05, 2007	42.96	43.63	42.55	43.02	14,883,412	-0.40(-0.93%)
Mar 02, 2007	44.08	44.37	43.23	43.42	13,237,982	-0.82(-1.84%)

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.