Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	67.02	67.36	66.53	66.68	49,685	-0.33(-0.49%)
May 30, 2007	65.38	67.06	65.38	67.01	38,461	+1.34(+2.05%)
May 29, 2007	65.82	66.09	65.26	65.66	39,658	-0.48(-0.73%)
May 25, 2007	66.08	66.15	65.60	66.15	76,773	+0.94(+1.43%)
May 24, 2007	66.72	66.89	64.95	65.21	139,628	-1.16(-1.74%)
May 23, 2007	66.75	67.09	66.35	66.37	64,351	+0.20(+0.30%)
May 22, 2007	66.82	67.13	66.17	66.17	83,208	-0.56(-0.84%)
May 21, 2007	66.72	67.31	66.35	66.73	64,202	+0.63(+0.95%)
May 18, 2007	65.45	66.11	65.45	66.10	55,372	+1.02(+1.56%)
May 17, 2007	64.21	65.37	63.82	65.08	39,958	+1.02(+1.59%)
May 16, 2007	64.01	64.09	63.11	64.07	54,175	+0.33(+0.52%)
May 15, 2007	63.83	64.42	63.73	63.73	26,189	-0.10(-0.16%)
May 14, 2007	64.15	64.15	63.57	63.83	53,127	+0.17(+0.26%)
May 11, 2007	62.74	63.73	62.69	63.67	420,383	+1.36(+2.18%)
May 10, 2007	63.55	63.55	62.28	62.31	32,774	-1.19(-1.87%)
May 09, 2007	63.49	63.53	62.80	63.50	48,638	+0.09(+0.14%)
May 08, 2007	63.48	63.50	62.64	63.41	24,543	-0.05(-0.08%)
May 07, 2007	63.22	63.48	63.10	63.47	31,128	+0.08(+0.13%)
May 04, 2007	63.75	64.21	63.18	63.39	45,794	-0.05(-0.07%)
May 03, 2007	62.73	63.61	62.79	63.43	32,624	+0.58(+0.92%)
May 02, 2007	62.61	63.04	62.44	62.86	61,957	+0.57(+0.92%)
May 01, 2007	62.24	62.39	61.60	62.28	107,602	+0.21(+0.34%)
Apr 30, 2007	63.04	63.27	62.07	62.07	68,392	-0.81(-1.29%)
Apr 27, 2007	62.54	63.22	62.42	62.88	52,678	-0.06(-0.10%)
Apr 26, 2007	62.71	63.06	62.32	62.94	43,549	+0.16(+0.26%)
Apr 25, 2007	62.27	63.14	61.91	62.78	45,944	+1.20(+1.94%)
Apr 24, 2007	61.89	61.89	61.34	61.58	60,161	-0.19(-0.30%)
Apr 23, 2007	61.63	62.29	61.63	61.77	76,773	+0.06(+0.10%)
Apr 20, 2007	61.45	61.76	61.14	61.71	33,522	+1.04(+1.71%)
Apr 19, 2007	60.87	60.89	60.53	60.67	46,243	-0.69(-1.12%)
Apr 18, 2007	61.41	61.45	61.09	61.36	33,822	-0.45(-0.74%)
Apr 17, 2007	62.38	62.40	61.58	61.82	50,134	-0.30(-0.48%)
Apr 16, 2007	61.74	62.16	61.39	62.12	47,889	+0.38(+0.62%)
Apr 13, 2007	61.72	61.81	61.37	61.73	47,291	+0.10(+0.16%)
Apr 12, 2007	61.15	61.63	60.73	61.63	40,107	+0.89(+1.46%)
Apr 11, 2007	61.06	61.31	60.56	60.75	86,650	-0.35(-0.58%)
Apr 10, 2007	60.34	61.11	60.34	61.10	47,440	+0.93(+1.54%)
Apr 09, 2007	60.37	60.83	60.07	60.17	56,270	-0.05(-0.08%)
Apr 05, 2007	59.94	60.34	59.94	60.22	45,495	+0.25(+0.42%)
Apr 04, 2007	59.20	60.01	59.20	59.96	49,087	+0.33(+0.55%)
Apr 03, 2007	59.37	59.80	59.04	59.64	51,780	+0.13(+0.21%)
Apr 02, 2007	59.08	59.61	58.90	59.51	29,033	+0.60(+1.02%)
Mar 30, 2007	59.50	59.52	58.68	58.91	52,678	-0.63(-1.07%)
Mar 29, 2007	59.30	59.64	59.02	59.54	43,998	+0.52(+0.88%)
Mar 28, 2007	59.31	59.44	58.82	59.02	73,780	-0.13(-0.21%)
Mar 27, 2007	58.94	59.18	58.77	59.15	33,373	+0.04(+0.07%)
Mar 26, 2007	59.24	59.24	58.43	59.11	55,821	+0.39(+0.66%)
Mar 23, 2007	58.70	58.88	58.45	58.72	35,318	+0.37(+0.64%)
Mar 22, 2007	58.02	58.60	57.89	58.35	39,509	+1.01(+1.76%)
Mar 21, 2007	56.62	57.65	56.62	57.34	59,413	+1.01(+1.79%)
Mar 20, 2007	56.13	56.43	55.77	56.33	36,216	+0.31(+0.55%)
Mar 19, 2007	55.85	56.13	55.55	56.02	35,767	+1.00(+1.82%)
Mar 16, 2007	55.65	55.75	54.83	55.02	80,664	-0.46(-0.83%)
Mar 15, 2007	55.60	55.81	55.35	55.48	49,236	-0.12(-0.22%)
Mar 14, 2007	55.20	55.65	54.54	55.60	84,106	+0.74(+1.35%)
Mar 13, 2007	55.56	56.20	54.86	54.86	36,366	-0.70(-1.26%)
Mar 12, 2007	55.55	55.79	55.38	55.56	30,679	-0.23(-0.42%)
Mar 09, 2007	56.21	56.29	55.56	55.79	58,814	-0.07(-0.12%)
Mar 08, 2007	56.03	56.15	55.60	55.86	32,475	+0.23(+0.42%)
Mar 07, 2007	54.94	56.43	54.88	55.63	48,338	+0.82(+1.49%)
Mar 06, 2007	54.46	54.89	54.24	54.81	74,827	+1.08(+2.00%)
Mar 05, 2007	53.74	54.55	53.64	53.74	40,856	-0.67(-1.23%)
Mar 02, 2007	55.09	55.10	54.18	54.41	40,407	-0.96(-1.73%)

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.