Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	57.26	57.58	56.74	56.81	1,436,253	-0.30(-0.53%)
May 30, 2007	56.65	57.11	56.33	57.11	934,882	+0.39(+0.69%)
May 29, 2007	57.28	57.35	56.64	56.72	787,866	-0.53(-0.93%)
May 25, 2007	57.15	57.49	55.80	57.25	833,479	+0.10(+0.17%)
May 24, 2007	58.48	58.63	57.00	57.15	822,851	-1.36(-2.32%)
May 23, 2007	59.00	59.50	58.42	58.51	1,028,054	-0.32(-0.54%)
May 22, 2007	55.27	60.43	55.27	58.83	3,678,910	+3.71(+6.73%)
May 21, 2007	54.16	55.32	54.02	55.12	645,045	+1.16(+2.15%)
May 18, 2007	52.73	54.32	52.45	53.96	585,305	+1.28(+2.43%)
May 17, 2007	53.00	53.02	52.55	52.68	338,430	-0.51(-0.96%)
May 16, 2007	53.46	53.61	52.75	53.19	397,333	+0.01(+0.02%)
May 15, 2007	53.63	53.82	53.01	53.18	410,814	-0.48(-0.89%)
May 14, 2007	54.01	54.35	53.06	53.66	539,416	-0.44(-0.81%)
May 11, 2007	52.77	54.16	52.77	54.10	553,339	+1.05(+1.98%)
May 10, 2007	54.38	54.45	52.97	53.05	509,199	-1.50(-2.75%)
May 09, 2007	53.60	54.76	53.60	54.55	631,372	+0.63(+1.17%)
May 08, 2007	53.63	54.07	53.59	53.92	439,472	-0.07(-0.13%)
May 07, 2007	54.02	54.23	53.69	53.99	432,247	+0.21(+0.39%)
May 04, 2007	53.79	54.13	53.35	53.78	655,420	-0.01(-0.02%)
May 03, 2007	53.59	53.90	53.13	53.79	642,964	-0.02(-0.04%)
May 02, 2007	52.74	54.14	52.64	53.81	779,646	+1.07(+2.03%)
May 01, 2007	53.15	53.34	52.20	52.74	811,493	-0.50(-0.94%)
Apr 30, 2007	54.02	54.31	53.16	53.24	639,081	-0.88(-1.63%)
Apr 27, 2007	54.78	54.99	54.01	54.12	655,162	-0.86(-1.56%)
Apr 26, 2007	54.56	55.00	54.51	54.98	684,351	+0.28(+0.51%)
Apr 25, 2007	54.73	54.84	54.45	54.70	556,026	+0.09(+0.16%)
Apr 24, 2007	54.84	54.98	54.49	54.61	628,264	+0.06(+0.11%)
Apr 23, 2007	54.82	55.18	54.51	54.55	804,808	-0.54(-0.98%)
Apr 20, 2007	54.00	55.97	53.36	55.09	1,712,024	+0.57(+1.05%)
Apr 19, 2007	54.29	54.64	53.41	54.52	975,235	+0.22(+0.41%)
Apr 18, 2007	54.78	54.96	54.01	54.30	961,932	-0.70(-1.27%)
Apr 17, 2007	55.27	55.59	54.95	55.00	643,398	-0.36(-0.65%)
Apr 16, 2007	55.80	56.01	55.24	55.36	600,570	-0.07(-0.13%)
Apr 13, 2007	55.34	55.82	55.11	55.43	768,154	+0.02(+0.04%)
Apr 12, 2007	54.61	55.73	54.44	55.41	966,821	-0.14(-0.25%)
Apr 11, 2007	56.17	56.44	55.48	55.55	795,881	-0.72(-1.28%)
Apr 10, 2007	56.31	56.63	56.06	56.27	427,932	+0.19(+0.34%)
Apr 09, 2007	56.74	56.85	55.79	56.08	594,410	-0.74(-1.30%)
Apr 05, 2007	55.24	57.38	55.13	56.82	1,426,407	+0.52(+0.92%)
Apr 04, 2007	55.97	56.77	55.64	56.30	824,714	+0.43(+0.77%)
Apr 03, 2007	54.96	55.97	54.96	55.87	547,990	+0.77(+1.40%)
Apr 02, 2007	54.37	55.36	54.37	55.10	458,524	+0.65(+1.19%)
Mar 30, 2007	54.41	54.96	54.00	54.45	751,598	+0.10(+0.18%)
Mar 29, 2007	55.50	55.50	53.70	54.35	1,408,783	-1.32(-2.37%)
Mar 28, 2007	55.84	56.25	55.21	55.67	1,094,888	-0.34(-0.61%)
Mar 27, 2007	55.94	56.16	55.53	56.01	671,930	+0.14(+0.25%)
Mar 26, 2007	55.79	55.97	55.47	55.87	460,633	+0.23(+0.41%)
Mar 23, 2007	55.68	56.00	55.52	55.64	517,002	+0.05(+0.09%)
Mar 22, 2007	55.66	55.98	55.20	55.59	622,528	+0.05(+0.09%)
Mar 21, 2007	55.26	55.69	54.78	55.54	757,560	+0.54(+0.98%)
Mar 20, 2007	55.08	55.50	54.88	55.00	1,053,663	+0.08(+0.15%)
Mar 19, 2007	54.78	55.39	54.51	54.92	2,042,112	-0.72(-1.29%)
Mar 16, 2007	53.87	55.80	53.87	55.64	1,477,056	+1.68(+3.11%)
Mar 15, 2007	53.44	54.05	53.14	53.96	731,455	+0.31(+0.58%)
Mar 14, 2007	53.05	53.73	52.28	53.65	582,137	+0.58(+1.09%)
Mar 13, 2007	53.77	53.80	52.75	53.07	814,998	-0.70(-1.30%)
Mar 12, 2007	53.86	53.98	53.54	53.77	718,599	-0.04(-0.07%)
Mar 09, 2007	53.00	53.91	53.00	53.81	1,046,634	+0.85(+1.60%)
Mar 08, 2007	52.00	53.35	51.94	52.96	835,004	+1.06(+2.04%)
Mar 07, 2007	51.97	52.16	51.24	51.90	627,513	-0.22(-0.42%)
Mar 06, 2007	51.81	52.20	51.30	52.12	969,461	+1.03(+2.02%)
Mar 05, 2007	50.34	51.87	49.75	51.09	1,328,453	+0.42(+0.83%)
Mar 02, 2007	52.00	52.07	50.67	50.67	734,406	-1.44(-2.76%)

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.