Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	63.98	64.23	63.63	63.63	2,167,933	-0.16(-0.25%)
May 30, 2007	62.89	63.79	62.74	63.79	2,463,596	+0.45(+0.70%)
May 29, 2007	62.66	63.39	62.70	63.34	2,316,302	+0.54(+0.85%)
May 25, 2007	62.56	62.86	62.34	62.80	1,648,314	+0.51(+0.81%)
May 24, 2007	63.20	63.91	62.03	62.30	4,365,239	-0.88(-1.39%)
May 23, 2007	63.57	63.91	63.09	63.17	2,052,180	-0.24(-0.38%)
May 22, 2007	63.27	63.60	62.84	63.42	1,945,286	+0.48(+0.76%)
May 21, 2007	62.28	63.30	62.14	62.94	5,318,740	+0.63(+1.01%)
May 18, 2007	61.94	62.51	61.69	62.31	2,440,681	+0.44(+0.71%)
May 17, 2007	62.22	62.28	61.73	61.88	1,644,870	-0.48(-0.77%)
May 16, 2007	61.94	62.36	61.60	62.36	2,683,212	+0.51(+0.83%)
May 15, 2007	62.31	62.90	61.81	61.85	3,050,427	-0.59(-0.94%)
May 14, 2007	62.84	63.10	62.28	62.43	2,068,605	-0.42(-0.66%)
May 11, 2007	62.47	63.04	62.40	62.85	1,530,623	+0.74(+1.19%)
May 10, 2007	62.89	62.90	62.03	62.11	3,170,575	-0.90(-1.43%)
May 09, 2007	62.71	63.51	62.53	63.01	1,726,833	+0.05(+0.07%)
May 08, 2007	62.90	63.10	62.31	62.96	1,347,449	-0.19(-0.30%)
May 07, 2007	63.05	63.37	63.05	63.15	1,637,239	+0.05(+0.08%)
May 04, 2007	62.99	63.13	62.74	63.10	1,760,515	+0.33(+0.53%)
May 03, 2007	62.84	63.05	62.62	62.77	1,565,852	+0.08(+0.13%)
May 02, 2007	61.94	62.94	61.83	62.68	1,923,828	+0.72(+1.16%)
May 01, 2007	61.87	62.03	61.26	61.97	2,407,632	+0.40(+0.65%)
Apr 30, 2007	63.06	63.07	61.51	61.57	2,496,646	-1.34(-2.14%)
Apr 27, 2007	63.06	63.13	62.65	62.91	1,028,673	-0.34(-0.54%)
Apr 26, 2007	63.17	63.44	62.80	63.25	1,829,084	+0.14(+0.22%)
Apr 25, 2007	63.20	63.47	62.77	63.11	1,804,493	+0.26(+0.41%)
Apr 24, 2007	62.83	63.02	62.28	62.86	1,819,622	-0.06(-0.10%)
Apr 23, 2007	62.89	63.14	62.65	62.92	1,365,846	-0.03(-0.05%)
Apr 20, 2007	62.63	63.07	62.61	62.95	2,711,086	+0.73(+1.18%)
Apr 19, 2007	62.08	62.56	61.88	62.22	2,070,531	-0.32(-0.52%)
Apr 18, 2007	62.77	62.93	62.53	62.54	1,697,302	-0.44(-0.70%)
Apr 17, 2007	63.22	63.22	62.72	62.98	1,528,836	-0.07(-0.11%)
Apr 16, 2007	62.64	63.18	62.52	63.05	1,407,372	+0.78(+1.25%)
Apr 13, 2007	61.97	62.27	61.69	62.27	3,512,728	+0.39(+0.63%)
Apr 12, 2007	61.33	62.05	61.01	61.88	1,309,882	+0.39(+0.64%)
Apr 11, 2007	62.10	62.10	61.14	61.48	2,881,420	-0.53(-0.85%)
Apr 10, 2007	61.81	62.15	61.72	62.01	1,878,739	+0.17(+0.28%)
Apr 09, 2007	61.92	62.04	61.65	61.84	2,617,353	+0.05(+0.07%)
Apr 05, 2007	61.83	62.02	61.76	61.79	1,337,667	+0.00(+0.00%)
Apr 04, 2007	61.85	62.00	61.60	61.79	1,366,972	-0.25(-0.40%)
Apr 03, 2007	61.38	62.13	61.38	62.04	2,376,387	+0.72(+1.17%)
Apr 02, 2007	61.14	61.35	60.90	61.32	1,316,638	+0.19(+0.31%)
Mar 30, 2007	61.05	61.41	60.56	61.14	1,915,238	+0.23(+0.37%)
Mar 29, 2007	61.26	61.26	60.36	60.91	1,488,766	+0.24(+0.40%)
Mar 28, 2007	60.89	61.08	60.37	60.67	2,043,703	-0.51(-0.84%)
Mar 27, 2007	61.39	61.57	60.92	61.18	2,155,630	-0.27(-0.44%)
Mar 26, 2007	61.63	62.11	61.09	61.45	1,936,014	-0.29(-0.46%)
Mar 23, 2007	61.58	61.81	61.52	61.74	1,522,346	-0.05(-0.07%)
Mar 22, 2007	62.11	62.16	61.59	61.79	1,798,522	-0.20(-0.32%)
Mar 21, 2007	61.04	62.05	60.73	61.98	2,035,755	+1.16(+1.90%)
Mar 20, 2007	60.31	60.83	60.18	60.83	1,481,284	+0.45(+0.74%)
Mar 19, 2007	60.03	60.54	59.98	60.38	1,558,110	+0.78(+1.30%)
Mar 16, 2007	60.27	60.27	59.51	59.60	1,120,202	-0.51(-0.84%)
Mar 15, 2007	59.43	60.15	59.43	60.11	1,690,436	+0.59(+0.99%)
Mar 14, 2007	58.77	59.52	58.27	59.52	3,446,306	+0.70(+1.19%)
Mar 13, 2007	60.40	60.07	58.71	58.82	2,134,039	-1.58(-2.61%)
Mar 12, 2007	59.95	60.49	59.85	60.40	1,501,285	+0.17(+0.28%)
Mar 09, 2007	60.24	60.25	59.64	60.23	1,557,977	+0.30(+0.50%)
Mar 08, 2007	60.03	60.68	59.53	59.93	2,050,988	+0.73(+1.24%)
Mar 07, 2007	59.56	59.80	59.14	59.20	2,025,026	-0.29(-0.48%)
Mar 06, 2007	58.84	59.85	58.64	59.48	2,760,038	+1.59(+2.74%)
Mar 05, 2007	58.44	59.51	57.80	57.90	2,721,493	-1.25(-2.12%)
Mar 02, 2007	60.22	60.34	59.15	59.15	4,638,698	-1.18(-1.95%)

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.