Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	71.95	72.32	71.77	72.13	323,648	+0.30(+0.42%)
May 30, 2007	70.56	71.83	70.42	71.83	510,291	+0.83(+1.17%)
May 29, 2007	70.76	71.18	70.68	71.00	343,022	+0.39(+0.56%)
May 25, 2007	70.42	70.63	70.23	70.60	327,954	+0.42(+0.60%)
May 24, 2007	71.18	71.48	69.99	70.18	499,781	-0.98(-1.38%)
May 23, 2007	71.51	71.84	71.12	71.16	344,921	-0.13(-0.19%)
May 22, 2007	71.25	71.58	71.05	71.30	482,054	+0.02(+0.02%)
May 21, 2007	70.72	71.44	70.68	71.28	953,599	+0.62(+0.87%)
May 18, 2007	70.53	70.85	70.29	70.67	245,522	+0.43(+0.62%)
May 17, 2007	70.08	70.60	69.92	70.23	636,788	+0.05(+0.07%)
May 16, 2007	70.07	70.27	69.59	70.18	190,061	+0.32(+0.46%)
May 15, 2007	70.09	70.56	69.77	69.86	319,596	-0.26(-0.37%)
May 14, 2007	70.40	70.59	69.83	70.12	184,110	-0.21(-0.30%)
May 11, 2007	70.00	70.42	69.84	70.33	224,600	+0.38(+0.54%)
May 10, 2007	70.35	70.52	69.66	69.96	259,450	-0.58(-0.82%)
May 09, 2007	70.07	70.82	70.00	70.53	339,603	+0.47(+0.67%)
May 08, 2007	69.83	70.26	69.48	70.07	206,142	-0.14(-0.20%)
May 07, 2007	70.16	70.37	70.09	70.21	205,382	-0.13(-0.18%)
May 04, 2007	70.06	70.33	69.88	70.33	248,941	+0.47(+0.67%)
May 03, 2007	69.77	70.01	69.59	69.87	214,499	+0.13(+0.19%)
May 02, 2007	68.88	69.84	68.88	69.73	419,249	+0.81(+1.18%)
May 01, 2007	68.87	69.02	68.20	68.92	265,782	+0.23(+0.33%)
Apr 30, 2007	69.69	69.73	68.66	68.69	233,999	-1.09(-1.56%)
Apr 27, 2007	69.74	69.92	69.55	69.78	188,541	-0.31(-0.44%)
Apr 26, 2007	69.77	70.09	69.49	70.09	216,399	+0.31(+0.44%)
Apr 25, 2007	69.61	69.96	69.24	69.78	203,610	+0.45(+0.65%)
Apr 24, 2007	69.37	69.45	68.83	69.33	512,317	+0.00(+0.00%)
Apr 23, 2007	69.24	69.46	69.00	69.33	227,668	+0.01(+0.01%)
Apr 20, 2007	69.21	69.32	68.87	69.32	588,164	+0.80(+1.16%)
Apr 19, 2007	68.23	68.83	68.14	68.53	307,821	-0.27(-0.39%)
Apr 18, 2007	68.80	69.00	68.35	68.79	506,619	-0.17(-0.24%)
Apr 17, 2007	68.98	69.12	68.76	68.96	289,207	+0.02(+0.02%)
Apr 16, 2007	68.64	69.02	68.64	68.94	331,843	+0.64(+0.94%)
Apr 13, 2007	68.13	68.31	67.88	68.31	232,733	+0.22(+0.32%)
Apr 12, 2007	67.64	68.12	67.32	68.08	277,684	+0.41(+0.61%)
Apr 11, 2007	68.06	68.06	67.47	67.67	275,532	-0.36(-0.52%)
Apr 10, 2007	67.81	68.15	67.81	68.03	293,385	+0.13(+0.20%)
Apr 09, 2007	67.98	67.98	67.63	67.89	196,519	+0.21(+0.32%)
Apr 05, 2007	67.42	67.89	67.42	67.68	391,392	+0.15(+0.22%)
Apr 04, 2007	67.54	67.65	67.29	67.53	418,109	+0.06(+0.09%)
Apr 03, 2007	67.31	67.67	67.21	67.47	446,792	+0.47(+0.71%)
Apr 02, 2007	67.01	67.03	66.61	66.99	363,535	+0.18(+0.27%)
Mar 30, 2007	66.84	67.07	66.28	66.81	241,723	+0.24(+0.37%)
Mar 29, 2007	67.07	67.09	66.19	66.57	406,966	-0.13(-0.20%)
Mar 28, 2007	66.82	66.92	66.32	66.70	347,327	-0.35(-0.52%)
Mar 27, 2007	67.07	67.11	66.73	67.05	489,525	-0.08(-0.12%)
Mar 26, 2007	67.48	67.48	66.67	67.13	811,401	-0.50(-0.74%)
Mar 23, 2007	67.63	67.71	67.43	67.63	708,076	+0.09(+0.14%)
Mar 22, 2007	67.44	67.53	67.10	67.53	210,447	+0.28(+0.41%)
Mar 21, 2007	66.34	67.38	66.17	67.25	276,038	+0.94(+1.42%)
Mar 20, 2007	65.70	66.34	65.60	66.31	241,090	+0.55(+0.84%)
Mar 19, 2007	65.48	65.90	65.45	65.76	393,291	+0.69(+1.07%)
Mar 16, 2007	65.32	65.56	64.96	65.07	268,947	-0.36(-0.56%)
Mar 15, 2007	65.11	65.52	65.01	65.43	522,320	+0.43(+0.67%)
Mar 14, 2007	64.75	65.08	63.91	65.00	279,077	+0.21(+0.32%)
Mar 13, 2007	65.98	65.78	64.66	64.79	325,295	-1.19(-1.81%)
Mar 12, 2007	65.65	66.10	65.59	65.98	220,197	+0.09(+0.13%)
Mar 09, 2007	66.09	66.09	65.44	65.90	220,451	+0.18(+0.28%)
Mar 08, 2007	65.47	65.86	65.30	65.71	292,499	+0.65(+1.00%)
Mar 07, 2007	64.90	65.39	64.78	65.07	526,752	+0.20(+0.30%)
Mar 06, 2007	64.30	65.12	64.27	64.87	224,376	+1.38(+2.18%)
Mar 05, 2007	64.27	64.96	63.48	63.49	426,593	-1.41(-2.18%)
Mar 02, 2007	65.87	65.89	64.90	64.90	296,424	-1.14(-1.72%)

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.