Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	79.30	79.56	78.86	79.45	566,994	+0.24(+0.31%)
May 30, 2007	78.17	79.20	77.67	79.20	947,464	+0.55(+0.70%)
May 29, 2007	78.71	79.08	78.40	78.66	673,212	-0.05(-0.07%)
May 25, 2007	78.67	79.12	78.09	78.71	669,973	+0.30(+0.38%)
May 24, 2007	78.60	78.84	77.99	78.41	856,901	-0.12(-0.15%)
May 23, 2007	79.28	79.28	78.43	78.53	193,676	-0.29(-0.37%)
May 22, 2007	79.32	79.32	78.55	78.82	317,306	-0.01(-0.01%)
May 21, 2007	79.18	79.37	78.63	78.83	377,906	-0.35(-0.44%)
May 18, 2007	78.87	79.65	78.42	79.18	620,440	+0.67(+0.86%)
May 17, 2007	78.04	78.59	77.95	78.50	350,372	+0.12(+0.15%)
May 16, 2007	78.21	78.38	77.77	78.38	418,530	+0.58(+0.74%)
May 15, 2007	77.53	78.66	77.06	77.80	1,195,127	+0.75(+0.97%)
May 14, 2007	76.93	77.74	76.76	77.06	623,275	+0.30(+0.39%)
May 11, 2007	76.62	76.92	76.33	76.76	360,495	+0.49(+0.64%)
May 10, 2007	76.97	76.93	75.79	76.27	466,579	-0.09(-0.12%)
May 09, 2007	75.73	76.83	75.11	76.36	1,018,726	+0.67(+0.89%)
May 08, 2007	75.33	75.83	75.26	75.69	155,635	+0.06(+0.08%)
May 07, 2007	75.41	75.76	75.23	75.63	153,456	+0.39(+0.52%)
May 04, 2007	74.90	75.31	74.49	75.23	316,496	+0.33(+0.45%)
May 03, 2007	75.16	75.39	74.46	74.90	253,871	-0.04(-0.05%)
May 02, 2007	74.87	75.19	74.43	74.94	294,631	+0.25(+0.34%)
May 01, 2007	74.47	75.02	74.39	74.69	519,080	+0.12(+0.16%)
Apr 30, 2007	75.43	75.43	74.46	74.57	497,081	-0.56(-0.75%)
Apr 27, 2007	75.45	75.92	75.06	75.13	576,576	-0.44(-0.58%)
Apr 26, 2007	76.16	76.69	75.53	75.57	596,146	-0.72(-0.94%)
Apr 25, 2007	76.13	77.66	76.13	76.29	693,457	-0.25(-0.33%)
Apr 24, 2007	74.46	77.13	73.36	76.54	1,382,461	+4.87(+6.79%)
Apr 23, 2007	71.63	72.56	71.54	71.67	295,576	-0.27(-0.37%)
Apr 20, 2007	72.14	72.50	71.70	71.94	627,459	+0.13(+0.19%)
Apr 19, 2007	71.53	71.87	71.53	71.80	215,136	-0.09(-0.12%)
Apr 18, 2007	71.74	72.49	71.63	71.89	441,070	+0.01(+0.02%)
Apr 17, 2007	72.23	72.35	71.79	71.88	265,613	-0.33(-0.46%)
Apr 16, 2007	71.42	72.22	71.28	72.21	387,488	+0.98(+1.37%)
Apr 13, 2007	70.92	71.45	70.79	71.23	289,638	+0.31(+0.44%)
Apr 12, 2007	70.20	71.09	70.20	70.92	360,765	+0.61(+0.86%)
Apr 11, 2007	70.31	70.42	70.06	70.31	200,560	+0.00(+0.00%)
Apr 10, 2007	70.07	70.52	70.07	70.31	248,608	+0.27(+0.39%)
Apr 09, 2007	70.14	70.28	69.85	70.04	327,293	+0.03(+0.04%)
Apr 05, 2007	70.02	70.42	69.93	70.01	205,823	+0.00(+0.00%)
Apr 04, 2007	70.91	70.93	69.90	70.01	518,811	-0.90(-1.27%)
Apr 03, 2007	70.91	71.49	70.80	70.91	608,833	+0.16(+0.22%)
Apr 02, 2007	71.44	71.44	70.25	70.76	412,727	-0.50(-0.70%)
Mar 30, 2007	70.57	71.35	70.48	71.25	510,038	+0.68(+0.97%)
Mar 29, 2007	71.58	71.78	70.10	70.57	733,542	-0.30(-0.43%)
Mar 28, 2007	71.55	71.63	70.78	70.88	426,898	-0.77(-1.08%)
Mar 27, 2007	71.26	71.76	70.83	71.65	478,456	+0.34(+0.48%)
Mar 26, 2007	70.83	71.34	70.77	71.31	353,072	+0.42(+0.60%)
Mar 23, 2007	70.98	71.17	70.88	70.88	155,751	-0.01(-0.01%)
Mar 22, 2007	70.65	71.05	70.54	70.89	212,977	+0.27(+0.39%)
Mar 21, 2007	70.16	70.78	69.97	70.62	261,699	+0.47(+0.67%)
Mar 20, 2007	69.41	70.25	69.39	70.15	338,900	+0.74(+1.07%)
Mar 19, 2007	69.57	69.64	69.25	69.41	304,079	+0.21(+0.31%)
Mar 16, 2007	69.27	69.49	69.13	69.19	435,266	-0.12(-0.17%)
Mar 15, 2007	68.55	69.67	68.54	69.31	375,476	+0.76(+1.10%)
Mar 14, 2007	68.68	68.97	67.75	68.56	706,414	-0.33(-0.47%)
Mar 13, 2007	69.85	69.47	68.80	68.88	639,336	-0.97(-1.39%)
Mar 12, 2007	69.79	70.11	69.37	69.85	266,693	-0.16(-0.23%)
Mar 09, 2007	70.65	70.73	69.67	70.02	654,182	-0.37(-0.53%)
Mar 08, 2007	70.71	70.96	70.28	70.39	478,860	+0.05(+0.07%)
Mar 07, 2007	70.00	70.54	69.90	70.34	478,860	+0.16(+0.23%)
Mar 06, 2007	70.40	70.63	70.02	70.17	620,035	-0.03(-0.04%)
Mar 05, 2007	70.65	71.20	70.20	70.20	677,666	-1.07(-1.50%)
Mar 02, 2007	71.55	71.68	71.18	71.27	467,928	-0.58(-0.80%)

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.