Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	71.18	71.18	70.91	70.98	15,304	-0.06(-0.09%)
May 30, 2007	70.93	71.11	70.93	71.04	14,462	+0.03(+0.04%)
May 29, 2007	71.01	71.01	71.01	71.01	561	+0.03(+0.04%)
May 25, 2007	71.20	71.20	70.93	70.98	5,335	-0.04(-0.06%)
May 24, 2007	71.06	71.06	71.03	71.03	4,493	-0.03(-0.04%)
May 23, 2007	71.22	71.22	71.02	71.06	9,407	-0.06(-0.09%)
May 22, 2007	71.18	71.25	71.11	71.12	5,335	-0.14(-0.20%)
May 21, 2007	71.18	71.33	71.18	71.26	27,801	-0.01(-0.02%)
May 18, 2007	71.35	71.37	71.20	71.28	110,784	-0.12(-0.17%)
May 17, 2007	71.47	71.47	71.30	71.40	3,931	-0.04(-0.05%)
May 16, 2007	71.44	71.44	71.43	71.43	561	-0.01(-0.01%)
May 15, 2007	71.42	71.52	71.26	71.44	333,337	+0.00(+0.00%)
May 14, 2007	71.54	71.54	71.42	71.44	1,263	-0.11(-0.16%)
May 11, 2007	71.69	71.69	71.55	71.55	16,147	-0.14(-0.19%)
May 10, 2007	71.75	71.75	71.60	71.69	12,917	+0.11(+0.15%)
May 09, 2007	71.68	71.68	71.58	71.58	4,352	-0.11(-0.15%)
May 08, 2007	71.65	71.73	71.64	71.69	212,021	-0.03(-0.04%)
May 07, 2007	71.64	71.97	71.43	71.72	138,446	+0.31(+0.43%)
May 04, 2007	71.41	71.41	71.41	71.41	0	+0.00(+0.00%)
May 03, 2007	71.50	71.50	71.39	71.41	4,212	-0.09(-0.13%)
May 02, 2007	71.58	71.58	71.50	71.50	4,071	-0.01(-0.02%)
May 01, 2007	71.58	71.62	71.45	71.52	10,530	-0.25(-0.35%)
Apr 30, 2007	71.72	71.77	71.70	71.77	7,161	+0.19(+0.26%)
Apr 27, 2007	71.62	71.62	71.58	71.58	280	-0.01(-0.01%)
Apr 26, 2007	71.60	71.61	71.59	71.59	3,089	-0.14(-0.20%)
Apr 25, 2007	71.79	71.80	71.73	71.73	842	-0.02(-0.03%)
Apr 24, 2007	71.81	71.81	71.73	71.75	5,897	+0.07(+0.09%)
Apr 23, 2007	71.65	71.69	71.65	71.69	280	+0.05(+0.06%)
Apr 20, 2007	71.52	71.64	71.48	71.64	421	-0.05(-0.07%)
Apr 19, 2007	71.67	71.69	71.61	71.69	5,476	+0.07(+0.10%)
Apr 18, 2007	71.61	71.62	71.59	71.62	2,527	+0.16(+0.22%)
Apr 17, 2007	71.45	71.46	71.45	71.46	1,825	+0.15(+0.21%)
Apr 16, 2007	71.28	71.31	71.28	71.31	3,791	-0.03(-0.04%)
Apr 13, 2007	71.58	71.58	71.24	71.34	21,763	+0.14(+0.20%)
Apr 12, 2007	71.20	71.20	71.20	71.20	5,616	-0.11(-0.15%)
Apr 11, 2007	71.43	71.43	71.30	71.30	5,756	+0.00(+0.00%)
Apr 10, 2007	71.37	71.37	71.30	71.30	1,544	+0.03(+0.04%)
Apr 09, 2007	71.23	71.33	71.18	71.28	7,020	-0.23(-0.32%)
Apr 05, 2007	71.57	71.57	71.50	71.50	842	-0.07(-0.10%)
Apr 04, 2007	71.56	71.58	71.56	71.58	1,263	+0.23(+0.33%)
Apr 03, 2007	71.39	71.39	71.34	71.34	2,106	-0.16(-0.23%)
Apr 02, 2007	71.59	71.59	71.50	71.50	9,548	-0.32(-0.45%)
Mar 30, 2007	71.75	71.92	71.72	71.82	23,870	+0.04(+0.06%)
Mar 29, 2007	71.83	71.83	71.78	71.78	2,948	+0.00(+0.00%)
Mar 28, 2007	71.82	71.82	71.77	71.78	11,092	-0.09(-0.12%)
Mar 27, 2007	71.86	71.87	71.86	71.87	3,229	-0.04(-0.06%)
Mar 26, 2007	71.92	71.92	71.91	71.91	1,123	+0.06(+0.09%)
Mar 23, 2007	71.87	71.88	71.83	71.85	6,880	-0.04(-0.05%)
Mar 22, 2007	71.97	71.98	71.88	71.88	3,650	-0.26(-0.36%)
Mar 21, 2007	71.93	72.14	71.85	72.14	17,411	+0.20(+0.28%)
Mar 20, 2007	71.94	72.03	71.91	71.94	19,236	+0.05(+0.07%)
Mar 19, 2007	71.89	71.89	71.89	71.89	140	-0.06(-0.09%)
Mar 16, 2007	71.92	71.95	71.92	71.95	3,089	-0.03(-0.04%)
Mar 15, 2007	71.97	72.02	71.96	71.98	7,582	+0.01(+0.01%)
Mar 14, 2007	71.97	72.18	71.82	71.97	22,185	-0.07(-0.10%)
Mar 13, 2007	71.84	72.05	71.95	72.05	11,794	+0.21(+0.29%)
Mar 12, 2007	71.86	71.92	71.83	71.84	14,883	+0.14(+0.20%)
Mar 09, 2007	71.67	71.80	71.67	71.70	15,164	-0.26(-0.36%)
Mar 08, 2007	71.98	71.98	71.95	71.95	1,825	-0.05(-0.07%)
Mar 07, 2007	72.00	72.00	72.00	72.00	1,123	+0.03(+0.04%)
Mar 06, 2007	71.97	71.97	71.97	71.97	280	-0.02(-0.03%)
Mar 05, 2007	72.00	72.00	72.00	72.00	1,544	-0.01(-0.01%)
Mar 02, 2007	71.88	72.00	71.88	72.00	6,458	+0.13(+0.18%)

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.