Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	56.13	56.91	56.11	56.42	329,790	+0.14(+0.25%)
May 30, 2007	55.76	56.47	55.69	56.28	463,105	+0.09(+0.17%)
May 29, 2007	55.71	56.43	55.02	56.19	427,059	+1.28(+2.34%)
May 25, 2007	54.68	55.08	54.53	54.91	224,558	+0.35(+0.65%)
May 24, 2007	55.35	55.95	54.15	54.55	442,015	-0.82(-1.48%)
May 23, 2007	54.86	55.87	54.65	55.37	577,052	+0.54(+0.98%)
May 22, 2007	54.39	55.02	54.38	54.83	349,373	+0.52(+0.96%)
May 21, 2007	53.91	54.37	53.59	54.31	586,951	+0.44(+0.81%)
May 18, 2007	53.93	54.14	53.36	53.88	247,477	-0.03(-0.05%)
May 17, 2007	53.79	54.20	53.49	53.90	604,167	+0.07(+0.12%)
May 16, 2007	53.60	54.02	53.26	53.84	356,582	+0.24(+0.45%)
May 15, 2007	54.46	54.57	53.54	53.60	413,040	-0.93(-1.70%)
May 14, 2007	54.90	55.10	54.20	54.53	383,374	-0.54(-0.98%)
May 11, 2007	54.17	55.23	54.13	55.07	283,415	+1.12(+2.08%)
May 10, 2007	54.85	54.88	53.76	53.94	344,100	-1.14(-2.08%)
May 09, 2007	54.49	55.35	54.37	55.08	268,781	+0.43(+0.78%)
May 08, 2007	54.13	54.73	53.75	54.66	296,757	-0.08(-0.15%)
May 07, 2007	55.35	55.69	54.60	54.74	390,906	-0.87(-1.57%)
May 04, 2007	56.13	56.41	55.20	55.61	371,968	-0.47(-0.85%)
May 03, 2007	55.30	56.23	55.30	56.09	363,361	+0.76(+1.38%)
May 02, 2007	54.75	55.99	54.75	55.33	300,308	+0.71(+1.29%)
May 01, 2007	55.07	55.15	54.23	54.62	323,764	-0.33(-0.59%)
Apr 30, 2007	56.07	56.07	54.65	54.94	395,425	-0.93(-1.66%)
Apr 27, 2007	56.38	56.43	55.38	55.87	463,105	-0.56(-0.99%)
Apr 26, 2007	56.48	56.82	55.95	56.43	263,186	-0.21(-0.38%)
Apr 25, 2007	56.92	56.97	56.23	56.65	275,022	+0.07(+0.13%)
Apr 24, 2007	57.58	57.58	56.32	56.57	268,243	-0.79(-1.38%)
Apr 23, 2007	57.60	57.62	57.28	57.36	220,685	-0.24(-0.42%)
Apr 20, 2007	57.71	57.77	57.15	57.60	403,818	+0.73(+1.29%)
Apr 19, 2007	56.62	57.39	56.46	56.87	329,682	-0.30(-0.52%)
Apr 18, 2007	57.12	57.62	56.92	57.17	380,146	+0.28(+0.49%)
Apr 17, 2007	56.96	57.15	56.79	56.89	556,178	-0.07(-0.13%)
Apr 16, 2007	57.02	57.60	56.53	56.96	436,743	+0.18(+0.31%)
Apr 13, 2007	56.92	57.17	56.39	56.78	464,503	-0.33(-0.59%)
Apr 12, 2007	56.69	57.37	56.09	57.12	435,774	+0.57(+1.00%)
Apr 11, 2007	56.37	57.02	56.04	56.55	557,576	+0.42(+0.74%)
Apr 10, 2007	56.00	56.39	55.81	56.13	266,091	-0.03(-0.05%)
Apr 09, 2007	55.63	56.42	55.47	56.16	272,224	+0.49(+0.88%)
Apr 05, 2007	55.02	55.94	55.02	55.67	430,179	-0.57(-1.01%)
Apr 04, 2007	53.28	56.95	53.19	56.24	1,312,812	+5.07(+9.92%)
Apr 03, 2007	50.90	51.86	50.82	51.16	301,061	+0.21(+0.42%)
Apr 02, 2007	50.82	51.40	50.73	50.95	310,530	+0.35(+0.70%)
Mar 30, 2007	50.64	51.16	50.04	50.60	283,522	+0.09(+0.18%)
Mar 29, 2007	50.53	50.87	49.69	50.50	219,286	+0.20(+0.41%)
Mar 28, 2007	50.60	50.81	49.85	50.30	562,526	-0.46(-0.92%)
Mar 27, 2007	51.00	51.11	50.28	50.76	149,992	-0.33(-0.65%)
Mar 26, 2007	51.26	51.76	50.59	51.10	256,838	-0.25(-0.49%)
Mar 23, 2007	51.27	51.77	51.19	51.35	185,177	+0.08(+0.16%)
Mar 22, 2007	51.44	51.54	50.93	51.26	269,857	+0.06(+0.11%)
Mar 21, 2007	50.23	51.30	49.72	51.21	416,084	+1.21(+2.42%)
Mar 20, 2007	49.54	50.18	49.27	50.00	215,197	+0.53(+1.07%)
Mar 19, 2007	48.79	49.65	48.79	49.47	210,785	+0.89(+1.84%)
Mar 16, 2007	49.34	49.33	48.14	48.58	585,767	-0.75(-1.53%)
Mar 15, 2007	48.80	49.50	48.80	49.33	210,032	+0.53(+1.09%)
Mar 14, 2007	48.82	49.15	47.99	48.80	273,516	-0.12(-0.25%)
Mar 13, 2007	50.23	50.04	48.49	48.92	313,004	-1.31(-2.61%)
Mar 12, 2007	50.07	50.35	49.74	50.23	155,265	-0.04(-0.07%)
Mar 09, 2007	50.37	50.70	49.79	50.27	126,105	+0.27(+0.54%)
Mar 08, 2007	50.05	50.48	49.63	50.00	259,420	+0.24(+0.49%)
Mar 07, 2007	49.42	50.17	49.13	49.76	373,475	+0.38(+0.77%)
Mar 06, 2007	48.56	49.93	48.23	49.38	457,832	+0.79(+1.63%)
Mar 05, 2007	49.30	50.19	48.59	48.59	346,037	-1.39(-2.79%)
Mar 02, 2007	50.94	51.11	49.20	49.98	456,649	-1.19(-2.32%)

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.