Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	66.90	67.36	66.82	67.05	1,140,011	+0.15(+0.22%)
May 30, 2007	66.44	67.08	66.44	66.90	1,164,543	+0.26(+0.39%)
May 29, 2007	66.76	67.18	66.45	66.64	933,340	-0.12(-0.17%)
May 25, 2007	66.85	67.16	66.46	66.75	860,554	-0.09(-0.14%)
May 24, 2007	67.46	67.57	66.68	66.85	1,026,261	-0.37(-0.56%)
May 23, 2007	67.71	68.00	67.21	67.22	805,348	-0.43(-0.64%)
May 22, 2007	67.78	67.95	67.45	67.65	603,533	-0.28(-0.40%)
May 21, 2007	67.79	68.03	67.46	67.93	489,981	-0.12(-0.18%)
May 18, 2007	68.20	68.33	67.85	68.05	723,690	+0.31(+0.46%)
May 17, 2007	67.85	67.95	67.29	67.75	643,268	-0.18(-0.27%)
May 16, 2007	67.89	68.01	67.18	67.93	1,027,852	+0.00(+0.00%)
May 15, 2007	68.10	68.93	67.31	67.93	799,209	+0.09(+0.14%)
May 14, 2007	68.19	68.60	67.68	67.84	678,244	-0.46(-0.67%)
May 11, 2007	68.56	68.67	67.99	68.30	474,704	+0.22(+0.33%)
May 10, 2007	68.48	68.65	68.03	68.07	759,129	-0.47(-0.69%)
May 09, 2007	68.57	68.91	68.35	68.55	1,105,767	-0.11(-0.16%)
May 08, 2007	69.14	69.15	68.45	68.65	692,780	-0.82(-1.19%)
May 07, 2007	69.55	69.65	68.95	69.48	492,752	+0.11(+0.16%)
May 04, 2007	68.70	69.55	68.55	69.37	799,631	+0.54(+0.79%)
May 03, 2007	68.55	69.01	68.35	68.83	1,047,229	+0.17(+0.24%)
May 02, 2007	68.35	68.78	67.70	68.66	914,800	+0.67(+0.99%)
May 01, 2007	68.30	68.42	67.41	67.99	1,201,583	-0.17(-0.26%)
Apr 30, 2007	68.85	69.00	68.15	68.16	1,083,011	-0.83(-1.21%)
Apr 27, 2007	68.62	69.22	68.49	69.00	996,497	+0.34(+0.50%)
Apr 26, 2007	68.76	68.97	68.20	68.65	850,235	-0.08(-0.11%)
Apr 25, 2007	68.42	68.90	68.16	68.73	1,620,018	+0.54(+0.79%)
Apr 24, 2007	68.58	68.80	67.75	68.19	1,079,092	-0.43(-0.63%)
Apr 23, 2007	69.40	69.89	68.60	68.62	1,675,291	+0.75(+1.10%)
Apr 20, 2007	69.98	69.98	67.66	67.87	3,403,422	-3.62(-5.07%)
Apr 19, 2007	70.97	71.66	70.47	71.49	722,576	+0.25(+0.35%)
Apr 18, 2007	70.66	71.48	70.37	71.24	635,038	+0.54(+0.77%)
Apr 17, 2007	70.80	71.20	70.60	70.70	519,856	-0.28(-0.40%)
Apr 16, 2007	70.17	71.58	70.11	70.99	730,549	+1.02(+1.46%)
Apr 13, 2007	69.15	70.25	68.73	69.96	801,267	+0.95(+1.38%)
Apr 12, 2007	68.93	69.01	68.16	69.01	635,136	+0.18(+0.27%)
Apr 11, 2007	69.32	69.44	68.71	68.83	421,910	-0.58(-0.84%)
Apr 10, 2007	69.20	69.53	69.00	69.41	506,216	+0.33(+0.48%)
Apr 09, 2007	69.10	69.20	68.75	69.08	516,284	+0.03(+0.04%)
Apr 05, 2007	68.68	69.22	68.68	69.05	473,200	+0.13(+0.19%)
Apr 04, 2007	70.12	70.12	68.75	68.92	841,559	-0.92(-1.31%)
Apr 03, 2007	69.16	70.25	69.16	69.84	707,117	+0.60(+0.87%)
Apr 02, 2007	70.30	70.33	68.83	69.24	1,129,654	-1.19(-1.69%)
Mar 30, 2007	70.64	70.79	69.79	70.43	908,559	-0.23(-0.33%)
Mar 29, 2007	70.27	70.87	70.18	70.66	463,746	+0.45(+0.64%)
Mar 28, 2007	70.81	71.02	70.16	70.21	488,396	-0.96(-1.35%)
Mar 27, 2007	71.71	71.88	70.83	71.17	439,670	-0.70(-0.97%)
Mar 26, 2007	71.79	71.89	71.11	71.87	587,174	-0.06(-0.08%)
Mar 23, 2007	72.50	72.55	71.90	71.93	595,207	-0.11(-0.15%)
Mar 22, 2007	72.14	72.48	71.63	72.04	590,365	-0.76(-1.04%)
Mar 21, 2007	71.18	73.06	70.77	72.79	599,464	+1.38(+1.94%)
Mar 20, 2007	70.84	71.60	70.75	71.41	618,669	+0.46(+0.65%)
Mar 19, 2007	70.27	71.13	70.16	70.95	505,195	+0.82(+1.16%)
Mar 16, 2007	70.28	71.13	70.02	70.14	1,504,765	-0.20(-0.28%)
Mar 15, 2007	69.66	70.89	69.45	70.34	722,019	+0.67(+0.97%)
Mar 14, 2007	69.43	70.10	68.24	69.66	1,084,680	+0.13(+0.19%)
Mar 13, 2007	72.11	72.04	69.49	69.53	1,599,002	-2.58(-3.58%)
Mar 12, 2007	71.34	72.34	71.25	72.11	615,008	+0.60(+0.84%)
Mar 09, 2007	71.62	71.83	71.24	71.51	685,030	-0.03(-0.05%)
Mar 08, 2007	71.64	72.23	71.29	71.54	523,251	+0.28(+0.40%)
Mar 07, 2007	71.09	71.73	70.62	71.26	785,082	-0.04(-0.06%)
Mar 06, 2007	69.87	71.42	69.87	71.30	813,231	+1.54(+2.21%)
Mar 05, 2007	70.12	70.88	69.58	69.76	739,008	-1.02(-1.44%)
Mar 02, 2007	70.56	71.13	69.79	70.78	888,709	+0.16(+0.22%)

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.