Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	83.36	84.10	83.36	83.36	6,693	-0.03(-0.03%)
May 30, 2007	83.39	83.39	82.76	83.39	4,000	+0.54(+0.65%)
May 29, 2007	82.85	82.87	82.60	82.85	1,400	+1.49(+1.84%)
May 25, 2007	81.35	81.35	81.35	81.35	0	+0.00(+0.00%)
May 24, 2007	82.50	82.78	81.35	81.35	1,970	-1.15(-1.39%)
May 23, 2007	82.50	83.18	82.20	82.50	2,500	-0.00(-0.00%)
May 22, 2007	83.60	83.75	82.50	82.50	7,265	-1.10(-1.32%)
May 21, 2007	83.60	83.60	83.60	83.60	220	+0.61(+0.74%)
May 18, 2007	82.99	83.07	82.31	82.99	1,445	+1.02(+1.24%)
May 17, 2007	81.97	82.29	81.70	81.97	4,800	+0.46(+0.56%)
May 16, 2007	81.51	81.78	81.40	81.51	4,450	-0.46(-0.56%)
May 15, 2007	81.97	81.97	81.44	81.97	1,863	+1.07(+1.32%)
May 14, 2007	80.90	81.28	80.65	80.90	1,950	+0.15(+0.18%)
May 11, 2007	80.75	80.94	79.88	80.75	700	+0.97(+1.22%)
May 10, 2007	79.78	80.61	79.60	79.78	11,223	-0.75(-0.94%)
May 09, 2007	80.54	80.85	79.94	80.54	2,169	+1.44(+1.81%)
May 08, 2007	79.10	79.99	79.10	79.10	1,100	-1.22(-1.52%)
May 07, 2007	80.32	80.80	79.62	80.32	5,000	+1.37(+1.73%)
May 04, 2007	78.95	79.53	78.55	78.95	14,900	+0.57(+0.72%)
May 03, 2007	78.38	78.38	77.95	78.38	9,700	+0.89(+1.15%)
May 02, 2007	77.49	77.49	75.97	77.49	15,400	+1.37(+1.80%)
May 01, 2007	76.12	77.16	75.76	76.12	2,900	-1.10(-1.42%)
Apr 30, 2007	77.22	77.38	76.86	77.22	500	+1.22(+1.60%)
Apr 27, 2007	76.00	76.00	76.00	76.00	0	+0.00(+0.00%)
Apr 26, 2007	76.00	76.01	75.95	76.00	6,060	-0.67(-0.88%)
Apr 25, 2007	74.23	76.84	75.85	76.67	985	+2.45(+3.30%)
Apr 24, 2007	74.23	74.89	74.23	74.23	1,758	-0.76(-1.02%)
Apr 23, 2007	74.99	74.99	73.54	74.99	30,400	+1.94(+2.66%)
Apr 20, 2007	73.05	73.38	72.50	73.05	625	+1.38(+1.92%)
Apr 19, 2007	73.30	72.18	71.67	71.67	1,100	-1.63(-2.23%)
Apr 18, 2007	73.30	74.77	73.30	73.30	2,800	-1.15(-1.54%)
Apr 17, 2007	74.45	74.64	74.15	74.45	3,280	+0.70(+0.95%)
Apr 16, 2007	73.75	73.75	73.75	73.75	100	+0.63(+0.86%)
Apr 13, 2007	73.12	73.12	73.00	73.12	350	+0.48(+0.66%)
Apr 12, 2007	72.64	72.64	72.64	72.64	300	+0.18(+0.25%)
Apr 11, 2007	72.46	72.46	72.10	72.46	1,118	+0.95(+1.33%)
Apr 10, 2007	71.51	71.51	71.51	71.51	0	+0.00(+0.00%)
Apr 09, 2007	71.51	71.51	71.51	71.51	100	-0.48(-0.67%)
Apr 05, 2007	71.99	71.99	71.15	71.99	7,224	+1.26(+1.78%)
Apr 04, 2007	70.73	70.88	70.37	70.73	22,224	-0.29(-0.41%)
Apr 03, 2007	71.03	71.17	70.83	71.03	54,400	+0.03(+0.04%)
Apr 02, 2007	70.99	71.00	69.70	70.99	6,100	+0.88(+1.26%)
Mar 30, 2007	70.11	70.12	70.11	70.11	5,000	+0.84(+1.21%)
Mar 29, 2007	69.28	69.62	69.28	69.28	3,600	+0.22(+0.31%)
Mar 28, 2007	69.06	69.20	68.10	69.06	4,155	+0.76(+1.11%)
Mar 27, 2007	68.30	68.35	68.30	68.30	500	+0.55(+0.81%)
Mar 26, 2007	67.75	68.31	67.47	67.75	12,614	+0.70(+1.04%)
Mar 23, 2007	67.05	67.20	67.05	67.05	1,500	+0.21(+0.32%)
Mar 22, 2007	66.84	67.00	66.20	66.84	23,800	+1.01(+1.53%)
Mar 21, 2007	65.83	65.83	64.51	65.83	1,715	+1.64(+2.56%)
Mar 20, 2007	64.19	64.19	62.91	64.19	3,300	+2.24(+3.61%)
Mar 19, 2007	61.95	62.20	61.95	61.95	2,700	+0.21(+0.34%)
Mar 16, 2007	61.74	61.82	61.74	61.74	600	+0.08(+0.13%)
Mar 15, 2007	61.66	62.05	61.55	61.66	1,032	-0.14(-0.23%)
Mar 14, 2007	61.80	62.83	61.80	61.80	305	-2.75(-4.26%)
Mar 13, 2007	64.50	64.59	64.55	64.55	700	+0.05(+0.08%)
Mar 12, 2007	64.50	64.50	64.50	64.50	100	+0.65(+1.01%)
Mar 09, 2007	63.85	63.85	63.85	63.85	0	+0.00(+0.00%)
Mar 08, 2007	63.85	63.85	63.85	63.85	915	+0.64(+1.02%)
Mar 07, 2007	63.21	63.25	62.69	63.21	1,000	-0.06(-0.10%)
Mar 06, 2007	63.27	63.45	63.05	63.27	900	+1.15(+1.85%)
Mar 05, 2007	62.12	62.26	61.17	62.12	800	-0.28(-0.46%)
Mar 02, 2007	64.35	62.40	62.40	62.40	500	-1.94(-3.02%)

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.