Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	63.51	63.75	63.45	63.63	19,044	+0.25(+0.39%)
May 30, 2007	62.57	63.40	62.57	63.38	21,245	+0.59(+0.94%)
May 29, 2007	62.82	62.96	62.53	62.79	20,695	+0.10(+0.16%)
May 25, 2007	62.54	62.71	62.47	62.69	46,234	+0.47(+0.76%)
May 24, 2007	63.00	63.28	62.16	62.22	51,628	-0.73(-1.15%)
May 23, 2007	63.07	63.48	62.94	62.94	26,639	-0.06(-0.10%)
May 22, 2007	63.06	63.09	62.85	63.01	28,401	+0.12(+0.19%)
May 21, 2007	62.85	63.14	62.79	62.89	23,227	+0.09(+0.14%)
May 18, 2007	62.62	62.80	62.60	62.80	13,980	+0.40(+0.64%)
May 17, 2007	62.36	62.52	62.27	62.40	8,476	+0.07(+0.12%)
May 16, 2007	61.95	62.34	61.83	62.33	21,906	+0.64(+1.03%)
May 15, 2007	62.04	62.40	61.68	61.69	38,528	-0.30(-0.48%)
May 14, 2007	62.32	62.39	61.84	61.99	15,081	-0.15(-0.23%)
May 11, 2007	61.67	62.14	61.67	62.14	11,998	+0.55(+0.88%)
May 10, 2007	62.23	62.38	61.59	61.59	31,263	-0.96(-1.54%)
May 09, 2007	62.27	62.61	62.17	62.55	33,134	+0.07(+0.12%)
May 08, 2007	62.30	62.51	62.18	62.48	19,704	+0.05(+0.09%)
May 07, 2007	62.59	62.64	62.43	62.43	25,759	-0.02(-0.03%)
May 04, 2007	62.45	62.68	62.34	62.44	68,800	+0.18(+0.29%)
May 03, 2007	62.16	62.36	62.13	62.26	12,219	+0.18(+0.29%)
May 02, 2007	61.75	62.20	61.73	62.08	14,090	+0.62(+1.00%)
May 01, 2007	61.35	61.54	61.11	61.46	15,521	+0.04(+0.06%)
Apr 30, 2007	62.18	62.18	61.43	61.43	15,631	-0.71(-1.14%)
Apr 27, 2007	62.04	62.24	61.94	62.14	17,613	-0.13(-0.20%)
Apr 26, 2007	62.45	62.45	62.21	62.26	15,631	-0.04(-0.06%)
Apr 25, 2007	61.92	62.34	61.76	62.30	11,998	+0.56(+0.91%)
Apr 24, 2007	61.87	61.87	61.43	61.74	13,099	+0.02(+0.03%)
Apr 23, 2007	61.81	61.87	61.60	61.72	17,613	+0.01(+0.01%)
Apr 20, 2007	61.98	61.98	61.50	61.71	44,913	+0.51(+0.83%)
Apr 19, 2007	61.07	61.48	61.07	61.20	9,687	-0.25(-0.40%)
Apr 18, 2007	61.32	61.55	61.27	61.45	10,347	-0.05(-0.07%)
Apr 17, 2007	61.46	61.65	61.36	61.49	7,705	+0.18(+0.30%)
Apr 16, 2007	61.00	61.38	61.00	61.31	11,228	+0.67(+1.11%)
Apr 13, 2007	60.50	60.71	60.29	60.64	16,622	+0.20(+0.33%)
Apr 12, 2007	59.98	60.44	59.73	60.44	7,155	+0.50(+0.83%)
Apr 11, 2007	60.37	60.37	59.84	59.94	18,383	-0.42(-0.70%)
Apr 10, 2007	60.11	60.40	60.11	60.36	9,467	+0.13(+0.21%)
Apr 09, 2007	60.46	60.46	60.19	60.24	35,886	+0.02(+0.03%)
Apr 05, 2007	60.00	60.22	60.00	60.22	10,017	+0.25(+0.42%)
Apr 04, 2007	59.71	59.99	59.71	59.96	9,907	+0.14(+0.23%)
Apr 03, 2007	59.48	59.91	59.48	59.83	26,969	+0.77(+1.30%)
Apr 02, 2007	59.02	59.06	58.84	59.06	4,733	+0.05(+0.08%)
Mar 30, 2007	59.09	59.29	58.78	59.01	12,108	-0.06(-0.11%)
Mar 29, 2007	59.35	59.35	58.60	59.07	9,356	+0.04(+0.06%)
Mar 28, 2007	59.21	59.31	58.93	59.04	13,980	-0.41(-0.69%)
Mar 27, 2007	59.68	59.68	59.40	59.45	16,292	-0.45(-0.76%)
Mar 26, 2007	59.84	59.96	59.37	59.90	39,629	-0.14(-0.23%)
Mar 23, 2007	60.01	60.13	59.76	60.04	36,547	+0.02(+0.03%)
Mar 22, 2007	59.98	60.21	59.76	60.02	78,818	+0.02(+0.03%)
Mar 21, 2007	58.90	60.00	58.90	60.00	18,934	+1.10(+1.87%)
Mar 20, 2007	58.73	58.91	58.60	58.90	26,309	+0.28(+0.48%)
Mar 19, 2007	58.48	58.73	58.28	58.62	36,987	+0.60(+1.03%)
Mar 16, 2007	58.21	58.21	57.86	58.02	12,989	-0.15(-0.27%)
Mar 15, 2007	58.14	58.28	57.98	58.17	14,310	+0.17(+0.30%)
Mar 14, 2007	57.68	58.00	57.08	58.00	27,410	+0.41(+0.71%)
Mar 13, 2007	58.61	58.66	57.59	57.59	14,971	-1.02(-1.74%)
Mar 12, 2007	58.27	58.70	58.27	58.61	15,961	+0.19(+0.33%)
Mar 09, 2007	58.55	58.70	58.17	58.42	22,786	+0.05(+0.08%)
Mar 08, 2007	58.44	58.65	58.32	58.37	13,209	+0.45(+0.77%)
Mar 07, 2007	58.02	58.18	57.88	57.93	28,511	-0.11(-0.19%)
Mar 06, 2007	57.57	58.11	57.49	58.04	150,811	+1.02(+1.78%)
Mar 05, 2007	57.23	57.76	57.02	57.02	46,784	-0.60(-1.04%)
Mar 02, 2007	58.14	58.32	57.62	57.62	12,769	-0.60(-1.03%)

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.