Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	65.44	65.74	65.23	65.50	1,032,262	+0.02(+0.04%)
May 30, 2007	65.24	65.74	65.14	65.48	637,236	+0.16(+0.24%)
May 29, 2007	65.24	65.80	65.13	65.32	581,578	-0.09(-0.14%)
May 25, 2007	65.27	65.62	65.22	65.41	483,847	+0.03(+0.05%)
May 24, 2007	65.58	66.02	65.14	65.38	815,989	-0.25(-0.38%)
May 23, 2007	65.62	65.83	65.39	65.63	468,580	+0.37(+0.57%)
May 22, 2007	65.54	65.58	65.03	65.25	706,597	-0.29(-0.44%)
May 21, 2007	65.41	65.66	64.89	65.54	663,622	+0.30(+0.46%)
May 18, 2007	65.11	65.31	64.73	65.24	589,272	+0.22(+0.35%)
May 17, 2007	64.84	65.24	64.62	65.02	691,811	-0.03(-0.05%)
May 16, 2007	64.97	65.25	64.69	65.05	565,590	+0.52(+0.80%)
May 15, 2007	64.67	65.24	64.40	64.54	766,943	-0.26(-0.40%)
May 14, 2007	65.19	65.29	64.69	64.79	608,169	-0.40(-0.61%)
May 11, 2007	64.72	65.39	64.72	65.19	662,240	+0.48(+0.75%)
May 10, 2007	65.59	65.59	64.57	64.71	1,172,654	-1.01(-1.53%)
May 09, 2007	65.58	65.90	65.30	65.72	726,793	+0.14(+0.22%)
May 08, 2007	65.74	65.97	65.42	65.58	957,717	-0.17(-0.25%)
May 07, 2007	65.21	65.74	65.13	65.74	882,905	+0.74(+1.14%)
May 04, 2007	65.14	65.30	64.77	65.00	1,106,778	+0.22(+0.33%)
May 03, 2007	65.71	65.77	64.59	64.79	1,367,327	-0.85(-1.29%)
May 02, 2007	65.22	66.25	65.11	65.63	1,231,463	+0.26(+0.39%)
May 01, 2007	65.55	65.62	64.74	65.38	2,552,563	-0.29(-0.44%)
Apr 30, 2007	65.68	66.11	65.10	65.67	1,288,392	+0.02(+0.03%)
Apr 27, 2007	65.64	65.83	64.86	65.65	1,686,044	-0.02(-0.04%)
Apr 26, 2007	63.89	66.48	63.64	65.68	6,064,001	+5.38(+8.93%)
Apr 25, 2007	60.54	60.54	59.99	60.29	1,534,608	-0.04(-0.07%)
Apr 24, 2007	61.15	61.32	59.92	60.34	1,325,561	-0.89(-1.45%)
Apr 23, 2007	62.86	62.86	61.10	61.23	806,252	-0.39(-0.63%)
Apr 20, 2007	61.56	62.20	61.14	61.62	1,245,327	+0.41(+0.67%)
Apr 19, 2007	61.25	61.26	60.52	61.21	869,723	-0.04(-0.07%)
Apr 18, 2007	60.87	61.32	60.52	61.25	1,470,415	+0.39(+0.64%)
Apr 17, 2007	60.73	61.02	60.63	60.86	1,280,002	+0.09(+0.15%)
Apr 16, 2007	60.82	60.94	60.45	60.77	742,681	-0.05(-0.08%)
Apr 13, 2007	60.32	60.93	60.19	60.82	1,124,810	+0.64(+1.06%)
Apr 12, 2007	60.28	60.28	59.52	60.18	1,378,815	-0.05(-0.08%)
Apr 11, 2007	61.18	61.18	59.99	60.23	1,355,072	-0.82(-1.35%)
Apr 10, 2007	61.29	61.48	61.04	61.05	1,007,244	-0.24(-0.39%)
Apr 09, 2007	60.88	61.58	60.88	61.29	837,747	+0.40(+0.66%)
Apr 05, 2007	60.60	60.99	60.44	60.89	557,536	+0.34(+0.56%)
Apr 04, 2007	60.69	60.76	60.42	60.55	858,183	-0.06(-0.10%)
Apr 03, 2007	60.21	60.61	60.15	60.61	832,698	+0.44(+0.73%)
Apr 02, 2007	60.41	60.87	59.86	60.17	1,271,981	-0.25(-0.41%)
Mar 30, 2007	60.64	61.08	59.89	60.42	1,292,502	-0.13(-0.22%)
Mar 29, 2007	60.43	60.62	59.88	60.55	1,355,181	+0.62(+1.04%)
Mar 28, 2007	60.08	60.24	59.63	59.93	1,350,934	-0.07(-0.12%)
Mar 27, 2007	60.19	60.22	59.77	60.00	1,044,990	-0.35(-0.58%)
Mar 26, 2007	59.89	60.38	59.62	60.35	1,298,875	+0.60(+1.00%)
Mar 23, 2007	59.75	60.10	59.45	59.75	814,668	+0.08(+0.14%)
Mar 22, 2007	59.81	60.38	59.55	59.67	1,300,918	-0.02(-0.03%)
Mar 21, 2007	59.27	59.89	58.79	59.69	982,068	+0.47(+0.79%)
Mar 20, 2007	59.41	59.65	59.14	59.22	1,110,986	-0.09(-0.15%)
Mar 19, 2007	58.65	59.54	58.36	59.31	1,358,740	+0.37(+0.62%)
Mar 16, 2007	59.46	60.17	58.70	58.95	2,362,257	-0.47(-0.78%)
Mar 15, 2007	58.44	59.55	58.17	59.41	2,535,120	+0.97(+1.67%)
Mar 14, 2007	58.86	59.13	57.93	58.44	2,927,247	-0.08(-0.14%)
Mar 13, 2007	57.90	58.85	57.87	58.52	3,305,069	+0.62(+1.08%)
Mar 12, 2007	57.18	58.11	57.07	57.90	2,888,539	+0.71(+1.24%)
Mar 09, 2007	57.40	57.51	56.91	57.19	3,232,582	+0.22(+0.39%)
Mar 08, 2007	56.45	57.30	56.35	56.97	3,493,439	+0.85(+1.51%)
Mar 07, 2007	55.89	56.46	55.62	56.12	6,854,045	+0.30(+0.54%)
Mar 06, 2007	55.24	56.17	54.57	55.82	5,311,744	+0.12(+0.22%)
Mar 05, 2007	54.95	56.90	54.95	55.69	3,410,373	-1.17(-2.06%)
Mar 02, 2007	57.98	58.70	56.23	56.87	7,162,626	-1.51(-2.58%)

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.