Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	66.72	69.75	66.72	68.52	370,985	+1.85(+2.77%)
May 30, 2007	66.22	66.96	65.50	66.67	349,067	+0.45(+0.68%)
May 29, 2007	65.73	66.75	65.66	66.22	154,966	+0.49(+0.75%)
May 25, 2007	65.93	66.39	65.50	65.73	165,319	+0.08(+0.12%)
May 24, 2007	66.05	68.00	65.17	65.65	325,208	-0.40(-0.61%)
May 23, 2007	65.23	66.26	65.22	66.05	293,119	+0.65(+0.99%)
May 22, 2007	64.20	65.72	63.97	65.40	329,219	+1.47(+2.30%)
May 21, 2007	62.75	63.93	61.98	63.93	250,266	+1.35(+2.16%)
May 18, 2007	62.60	62.95	61.15	62.58	346,941	-0.03(-0.05%)
May 17, 2007	64.85	64.86	61.50	62.61	465,918	-2.39(-3.68%)
May 16, 2007	66.24	66.37	63.79	65.00	260,971	-0.90(-1.37%)
May 15, 2007	67.49	68.09	65.62	65.90	337,535	+0.78(+1.20%)
May 14, 2007	65.50	66.98	65.05	65.12	334,646	-0.25(-0.38%)
May 11, 2007	65.28	65.96	64.57	65.37	255,182	+0.06(+0.09%)
May 10, 2007	66.19	66.24	64.50	65.31	109,088	-1.29(-1.94%)
May 09, 2007	66.04	66.87	65.14	66.60	181,931	+0.23(+0.35%)
May 08, 2007	67.42	67.72	65.71	66.37	145,036	-1.12(-1.66%)
May 07, 2007	69.10	69.10	66.37	67.49	237,915	-1.75(-2.53%)
May 04, 2007	66.64	69.26	65.86	69.24	358,586	+2.65(+3.98%)
May 03, 2007	66.67	70.12	65.45	66.59	753,630	+2.35(+3.66%)
May 02, 2007	60.07	64.32	60.05	64.24	270,009	+3.80(+6.29%)
May 01, 2007	60.21	61.00	59.35	60.44	156,302	-0.11(-0.18%)
Apr 30, 2007	59.91	61.45	59.91	60.55	188,051	+0.54(+0.90%)
Apr 27, 2007	60.50	60.90	59.90	60.01	238,040	-0.79(-1.30%)
Apr 26, 2007	61.57	62.14	60.59	60.80	256,567	-1.14(-1.84%)
Apr 25, 2007	62.73	63.15	61.69	61.94	148,223	-0.94(-1.49%)
Apr 24, 2007	63.62	63.93	61.87	62.88	157,162	-0.49(-0.77%)
Apr 23, 2007	64.37	65.09	63.18	63.37	74,119	-0.86(-1.34%)
Apr 20, 2007	64.73	64.85	63.16	64.23	118,526	-0.03(-0.05%)
Apr 19, 2007	62.76	64.44	62.76	64.26	112,781	+0.85(+1.34%)
Apr 18, 2007	65.02	65.35	63.27	63.41	128,695	-2.16(-3.29%)
Apr 17, 2007	64.84	66.07	64.61	65.57	190,667	+0.95(+1.47%)
Apr 16, 2007	65.00	65.63	64.50	64.62	139,542	-0.75(-1.15%)
Apr 13, 2007	64.66	65.45	64.25	65.37	233,565	+0.87(+1.35%)
Apr 12, 2007	61.68	64.74	61.68	64.50	162,599	+2.37(+3.81%)
Apr 11, 2007	62.75	62.79	61.21	62.13	164,542	-0.72(-1.15%)
Apr 10, 2007	61.92	62.93	61.91	62.85	105,272	+0.79(+1.27%)
Apr 09, 2007	63.55	63.55	61.96	62.06	214,009	-1.00(-1.59%)
Apr 05, 2007	62.10	63.11	61.99	63.06	141,284	+0.99(+1.59%)
Apr 04, 2007	61.82	62.38	61.82	62.07	197,768	-0.02(-0.03%)
Apr 03, 2007	61.75	62.30	61.46	62.09	314,312	+0.75(+1.22%)
Apr 02, 2007	60.85	62.37	60.70	61.34	207,878	+0.50(+0.82%)
Mar 30, 2007	60.47	61.31	60.41	60.84	196,001	+0.34(+0.56%)
Mar 29, 2007	61.56	62.00	60.45	60.50	169,543	-0.55(-0.90%)
Mar 28, 2007	61.66	62.26	60.40	61.05	431,618	-0.74(-1.20%)
Mar 27, 2007	65.90	65.90	61.29	61.79	493,871	-4.21(-6.38%)
Mar 26, 2007	66.85	67.30	65.91	66.00	111,013	-0.46(-0.69%)
Mar 23, 2007	66.47	66.77	65.80	66.46	95,010	-0.16(-0.24%)
Mar 22, 2007	66.66	67.27	65.94	66.62	147,683	-0.28(-0.42%)
Mar 21, 2007	67.12	67.38	66.09	66.90	146,006	-0.36(-0.54%)
Mar 20, 2007	65.63	67.35	65.63	67.26	124,477	+1.25(+1.89%)
Mar 19, 2007	67.93	67.98	65.57	66.01	232,128	-1.31(-1.95%)
Mar 16, 2007	65.93	68.08	65.93	67.32	356,278	+1.29(+1.95%)
Mar 15, 2007	64.98	66.11	64.94	66.03	250,791	+0.82(+1.26%)
Mar 14, 2007	66.14	66.46	63.30	65.21	301,358	-1.25(-1.88%)
Mar 13, 2007	67.28	67.50	65.92	66.46	348,766	-0.82(-1.22%)
Mar 12, 2007	67.09	67.50	66.16	67.28	260,241	+1.12(+1.69%)
Mar 09, 2007	66.02	66.79	65.78	66.16	174,014	+0.39(+0.59%)
Mar 08, 2007	65.76	66.49	65.27	65.77	205,747	+0.27(+0.41%)
Mar 07, 2007	65.61	66.87	65.19	65.50	416,365	+0.00(+0.00%)
Mar 06, 2007	63.92	65.52	63.18	65.50	228,925	+2.07(+3.26%)
Mar 05, 2007	62.75	64.71	61.42	63.43	305,252	+0.71(+1.13%)
Mar 02, 2007	62.38	63.56	62.12	62.72	272,839	-0.13(-0.21%)

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.