Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	57.73	57.75	57.38	57.61	2,587,721	-0.11(-0.18%)
May 30, 2007	57.84	57.89	57.62	57.72	917,599	+0.12(+0.21%)
May 29, 2007	57.70	57.74	57.24	57.60	1,582,859	-0.01(-0.01%)
May 25, 2007	57.63	57.77	57.58	57.61	1,131,848	-0.13(-0.23%)
May 24, 2007	57.74	57.75	57.33	57.74	2,396,554	+0.05(+0.09%)
May 23, 2007	57.89	57.92	57.57	57.69	1,371,072	-0.17(-0.29%)
May 22, 2007	58.15	58.16	57.81	57.85	1,380,148	-0.30(-0.52%)
May 21, 2007	57.98	58.19	57.91	58.15	1,231,057	+0.17(+0.30%)
May 18, 2007	58.28	58.36	57.95	57.98	1,284,090	-0.39(-0.66%)
May 17, 2007	58.41	58.51	58.30	58.37	595,240	-0.24(-0.41%)
May 16, 2007	58.66	58.69	58.58	58.61	898,768	-0.04(-0.07%)
May 15, 2007	58.82	58.83	58.47	58.65	573,349	-0.02(-0.03%)
May 14, 2007	58.84	58.88	58.67	58.67	472,593	-0.15(-0.26%)
May 11, 2007	59.15	59.16	58.78	58.82	1,856,790	-0.21(-0.35%)
May 10, 2007	58.96	59.09	58.90	59.03	778,838	+0.14(+0.24%)
May 09, 2007	59.13	59.13	58.87	58.89	951,934	-0.23(-0.39%)
May 08, 2007	59.37	59.37	59.12	59.12	732,163	-0.13(-0.23%)
May 07, 2007	59.16	59.26	59.14	59.25	315,125	+0.16(+0.27%)
May 04, 2007	59.04	59.12	59.03	59.09	392,828	+0.24(+0.41%)
May 03, 2007	58.95	58.94	58.70	58.85	641,147	-0.13(-0.23%)
May 02, 2007	58.99	59.01	58.89	58.99	665,561	-0.03(-0.06%)
May 01, 2007	59.08	59.12	58.77	59.02	730,481	-0.17(-0.29%)
Apr 30, 2007	58.91	59.19	58.86	59.19	728,232	+0.61(+1.05%)
Apr 27, 2007	58.70	58.73	58.55	58.58	642,679	-0.01(-0.02%)
Apr 26, 2007	58.98	58.98	58.59	58.59	3,071,116	-0.43(-0.72%)
Apr 25, 2007	59.07	59.22	58.77	59.02	853,127	-0.21(-0.35%)
Apr 24, 2007	58.99	59.24	58.99	59.23	1,321,265	+0.22(+0.37%)
Apr 23, 2007	58.79	59.09	58.72	59.01	628,226	+0.21(+0.36%)
Apr 20, 2007	58.99	58.99	58.73	58.79	996,209	-0.15(-0.26%)
Apr 19, 2007	59.13	59.17	58.83	58.95	1,957,868	-0.10(-0.17%)
Apr 18, 2007	58.94	59.07	58.93	59.05	675,869	+0.29(+0.50%)
Apr 17, 2007	58.62	58.80	58.59	58.75	1,880,359	+0.33(+0.56%)
Apr 16, 2007	58.29	58.48	58.29	58.43	1,249,854	+0.32(+0.55%)
Apr 13, 2007	58.30	58.34	58.03	58.11	836,335	-0.18(-0.31%)
Apr 12, 2007	58.36	58.41	58.21	58.29	742,240	+0.01(+0.02%)
Apr 11, 2007	58.34	58.41	58.21	58.27	713,988	-0.04(-0.07%)
Apr 10, 2007	58.29	58.39	58.23	58.31	1,011,159	+0.17(+0.30%)
Apr 09, 2007	58.21	58.23	58.11	58.14	1,925,010	-0.39(-0.66%)
Apr 05, 2007	58.76	58.77	58.50	58.53	654,314	-0.22(-0.37%)
Apr 04, 2007	58.81	58.92	58.63	58.75	864,951	+0.06(+0.10%)
Apr 03, 2007	58.71	58.81	58.68	58.69	925,096	-0.07(-0.12%)
Apr 02, 2007	58.77	58.84	58.70	58.76	868,901	-0.12(-0.20%)
Mar 30, 2007	59.13	59.31	58.84	58.88	3,021,332	-0.11(-0.19%)
Mar 29, 2007	59.05	59.14	58.91	58.99	1,233,961	-0.08(-0.14%)
Mar 28, 2007	59.30	59.43	58.97	59.07	1,224,688	-0.12(-0.20%)
Mar 27, 2007	59.12	59.23	59.07	59.19	929,294	-0.10(-0.17%)
Mar 26, 2007	59.11	59.54	59.03	59.29	1,144,891	+0.07(+0.12%)
Mar 23, 2007	59.49	59.49	59.21	59.22	2,518,451	-0.17(-0.28%)
Mar 22, 2007	59.68	59.68	59.25	59.39	2,225,414	-0.47(-0.79%)
Mar 21, 2007	59.61	60.09	59.15	59.86	2,269,108	+0.03(+0.04%)
Mar 20, 2007	59.97	59.99	59.82	59.83	1,152,097	+0.03(+0.06%)
Mar 19, 2007	59.75	59.83	59.71	59.80	1,040,396	-0.13(-0.21%)
Mar 16, 2007	59.81	59.97	59.79	59.93	935,292	-0.01(-0.02%)
Mar 15, 2007	59.87	60.00	59.81	59.94	592,091	-0.01(-0.01%)
Mar 14, 2007	60.13	60.39	59.92	59.95	2,546,039	-0.27(-0.45%)
Mar 13, 2007	59.86	60.25	60.01	60.22	830,337	+0.36(+0.60%)
Mar 12, 2007	59.97	60.01	59.81	59.86	891,211	+0.23(+0.39%)
Mar 09, 2007	59.61	59.96	59.49	59.63	2,301,046	-0.63(-1.05%)
Mar 08, 2007	60.22	60.31	60.10	60.26	861,674	-0.05(-0.09%)
Mar 07, 2007	60.08	60.36	60.01	60.31	1,372,501	+0.23(+0.39%)
Mar 06, 2007	60.07	60.27	60.02	60.08	1,255,552	-0.18(-0.30%)
Mar 05, 2007	60.35	60.36	60.07	60.26	2,255,616	+0.10(+0.17%)
Mar 02, 2007	60.00	60.35	59.81	60.16	2,428,640	+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.