Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	61.52	62.75	61.05	62.67	2,719,744	+1.46(+2.39%)
May 30, 2007	61.15	61.85	60.72	61.21	2,501,889	-0.55(-0.89%)
May 29, 2007	61.67	62.46	61.59	61.76	2,715,709	+0.23(+0.37%)
May 25, 2007	62.51	62.67	61.46	61.53	2,623,162	-1.27(-2.02%)
May 24, 2007	65.17	65.37	62.45	62.80	1,850,276	-1.72(-2.67%)
May 23, 2007	66.07	66.10	64.46	64.52	1,648,445	-1.17(-1.78%)
May 22, 2007	64.06	65.94	63.16	65.69	5,058,393	+4.52(+7.39%)
May 21, 2007	60.83	61.70	60.79	61.17	1,828,242	+0.29(+0.48%)
May 18, 2007	61.75	62.27	60.54	60.88	2,527,754	-0.84(-1.36%)
May 17, 2007	62.28	63.12	61.67	61.72	1,396,174	-0.81(-1.30%)
May 16, 2007	62.24	63.20	62.09	62.53	2,038,839	+0.86(+1.40%)
May 15, 2007	62.59	63.49	61.53	61.66	1,887,356	-0.58(-0.93%)
May 14, 2007	62.94	63.50	61.98	62.24	1,790,322	-0.44(-0.70%)
May 11, 2007	62.51	63.61	61.60	62.68	2,082,130	+0.34(+0.54%)
May 10, 2007	64.43	64.57	62.16	62.35	2,550,160	-2.12(-3.28%)
May 09, 2007	64.42	65.17	64.16	64.46	2,152,605	-0.42(-0.65%)
May 08, 2007	68.45	68.76	64.41	64.89	5,939,236	-1.26(-1.90%)
May 07, 2007	66.61	67.16	64.78	66.15	5,853,089	-0.44(-0.65%)
May 04, 2007	67.70	68.32	65.94	66.58	2,330,884	-0.72(-1.07%)
May 03, 2007	67.67	68.83	66.63	67.30	3,956,520	-2.22(-3.19%)
May 02, 2007	65.92	70.13	65.85	69.52	5,636,548	+3.68(+5.59%)
May 01, 2007	66.31	66.81	65.40	65.84	3,168,130	-0.54(-0.81%)
Apr 30, 2007	67.69	68.58	66.26	66.38	2,254,812	-1.50(-2.21%)
Apr 27, 2007	68.67	68.67	67.29	67.88	1,143,969	-0.92(-1.33%)
Apr 26, 2007	68.52	69.10	68.19	68.80	1,120,093	+0.30(+0.44%)
Apr 25, 2007	66.77	68.55	66.54	68.50	1,473,599	+1.73(+2.59%)
Apr 24, 2007	67.30	67.39	66.41	66.77	1,147,367	-0.41(-0.61%)
Apr 23, 2007	66.42	67.23	66.12	67.18	1,242,202	+0.60(+0.91%)
Apr 20, 2007	67.04	67.34	66.26	66.57	1,245,162	+0.32(+0.49%)
Apr 19, 2007	66.76	66.76	65.60	66.25	1,312,461	-0.86(-1.29%)
Apr 18, 2007	65.27	67.62	65.27	67.11	1,813,084	+1.66(+2.53%)
Apr 17, 2007	66.11	66.24	65.13	65.46	1,298,580	-0.79(-1.19%)
Apr 16, 2007	66.92	67.20	65.76	66.24	1,661,733	-0.29(-0.43%)
Apr 13, 2007	64.85	66.89	64.35	66.53	2,210,688	+1.47(+2.27%)
Apr 12, 2007	63.82	65.36	63.41	65.05	1,308,878	+0.90(+1.41%)
Apr 11, 2007	64.94	65.10	63.81	64.15	1,183,746	-0.89(-1.37%)
Apr 10, 2007	65.53	65.87	64.61	65.04	1,299,750	-0.60(-0.92%)
Apr 09, 2007	64.76	66.04	64.72	65.65	2,386,512	+1.55(+2.42%)
Apr 05, 2007	63.65	64.60	63.35	64.09	1,144,581	+0.34(+0.54%)
Apr 04, 2007	63.93	64.09	63.15	63.75	1,269,558	-0.10(-0.16%)
Apr 03, 2007	62.98	64.61	62.97	63.85	1,924,789	+1.47(+2.35%)
Apr 02, 2007	61.70	62.70	61.70	62.39	1,225,745	+0.78(+1.26%)
Mar 30, 2007	62.34	62.56	61.11	61.61	1,476,797	-0.74(-1.19%)
Mar 29, 2007	62.50	63.26	61.46	62.35	1,779,962	+0.13(+0.21%)
Mar 28, 2007	63.33	63.55	62.02	62.22	2,545,804	-1.44(-2.25%)
Mar 27, 2007	64.91	65.24	63.39	63.65	1,991,297	-1.90(-2.89%)
Mar 26, 2007	65.46	65.59	64.30	65.55	1,786,558	+0.18(+0.28%)
Mar 23, 2007	64.78	65.53	64.76	65.37	1,623,488	+0.49(+0.75%)
Mar 22, 2007	64.98	65.25	64.42	64.88	2,467,028	+0.26(+0.40%)
Mar 21, 2007	62.67	64.62	62.28	64.62	3,522,934	+1.18(+1.86%)
Mar 20, 2007	61.82	63.86	61.39	63.44	3,450,149	+1.73(+2.80%)
Mar 19, 2007	60.81	61.76	60.40	61.71	1,660,148	+1.48(+2.46%)
Mar 16, 2007	60.48	61.06	59.72	60.23	2,101,906	-0.58(-0.96%)
Mar 15, 2007	60.01	61.10	59.59	60.81	2,421,286	+0.66(+1.10%)
Mar 14, 2007	59.00	60.35	58.13	60.15	2,573,389	+1.18(+2.00%)
Mar 13, 2007	60.02	60.78	58.80	58.97	2,271,861	-1.05(-1.75%)
Mar 12, 2007	59.99	61.18	58.99	60.02	2,101,567	-1.18(-1.93%)
Mar 09, 2007	61.80	62.31	60.28	61.20	2,351,893	+0.04(+0.06%)
Mar 08, 2007	60.33	61.77	59.90	61.16	2,604,066	+1.84(+3.10%)
Mar 07, 2007	60.04	60.34	59.05	59.33	2,322,660	-0.69(-1.16%)
Mar 06, 2007	59.42	60.52	59.33	60.02	3,816,474	+1.98(+3.41%)
Mar 05, 2007	60.08	60.27	57.84	58.04	4,755,697	-2.77(-4.55%)
Mar 02, 2007	62.79	63.19	60.70	60.81	2,356,803	-2.21(-3.50%)

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.