Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	64.98	65.12	64.79	64.94	224,291	+0.06(+0.10%)
May 30, 2007	64.04	64.88	64.04	64.88	324,719	+0.56(+0.87%)
May 29, 2007	64.19	64.46	64.07	64.32	181,544	+0.12(+0.19%)
May 25, 2007	64.03	64.22	63.94	64.19	128,497	+0.40(+0.63%)
May 24, 2007	64.45	64.76	63.71	63.79	349,054	-0.67(-1.04%)
May 23, 2007	64.67	64.91	64.43	64.46	281,844	-0.06(-0.10%)
May 22, 2007	64.55	64.77	64.45	64.52	488,238	+0.00(+0.00%)
May 21, 2007	64.47	64.77	64.42	64.52	560,727	+0.12(+0.18%)
May 18, 2007	64.20	64.42	64.13	64.40	154,377	+0.40(+0.62%)
May 17, 2007	63.98	64.20	63.85	64.01	247,338	-0.05(-0.07%)
May 16, 2007	63.71	64.05	63.53	64.05	472,272	+0.54(+0.86%)
May 15, 2007	63.73	64.08	63.48	63.51	258,153	-0.10(-0.16%)
May 14, 2007	63.80	63.98	63.45	63.61	253,260	-0.18(-0.28%)
May 11, 2007	63.33	63.79	63.33	63.79	158,497	+0.56(+0.88%)
May 10, 2007	63.79	63.89	63.16	63.23	200,085	-0.80(-1.25%)
May 09, 2007	63.69	64.11	63.66	64.03	161,973	+0.22(+0.34%)
May 08, 2007	63.69	63.81	63.48	63.81	267,938	-0.02(-0.02%)
May 07, 2007	63.85	63.92	63.80	63.83	265,106	+0.14(+0.22%)
May 04, 2007	63.80	63.87	63.55	63.69	217,853	+0.10(+0.16%)
May 03, 2007	63.44	63.61	63.35	63.59	400,298	+0.32(+0.50%)
May 02, 2007	62.86	63.42	62.86	63.27	240,900	+0.43(+0.68%)
May 01, 2007	62.84	62.86	62.41	62.84	218,883	+0.16(+0.25%)
Apr 30, 2007	63.28	63.33	62.69	62.69	420,770	-0.49(-0.78%)
Apr 27, 2007	63.06	63.33	62.98	63.18	460,556	-0.07(-0.12%)
Apr 26, 2007	63.26	63.38	63.08	63.25	153,089	+0.05(+0.09%)
Apr 25, 2007	62.95	63.31	62.73	63.20	391,672	+0.54(+0.86%)
Apr 24, 2007	62.76	62.79	62.39	62.66	369,655	-0.03(-0.05%)
Apr 23, 2007	62.77	62.93	62.63	62.69	134,935	-0.15(-0.23%)
Apr 20, 2007	62.72	62.84	62.52	62.84	247,595	+0.49(+0.78%)
Apr 19, 2007	62.07	62.41	61.98	62.35	306,307	+0.02(+0.04%)
Apr 18, 2007	62.06	62.50	62.06	62.33	293,947	+0.08(+0.12%)
Apr 17, 2007	62.22	62.42	62.12	62.25	162,874	+0.10(+0.16%)
Apr 16, 2007	61.84	62.20	61.79	62.15	199,183	+0.62(+1.01%)
Apr 13, 2007	61.40	61.54	61.18	61.53	196,866	+0.18(+0.29%)
Apr 12, 2007	60.93	61.35	60.77	61.35	261,887	+0.37(+0.60%)
Apr 11, 2007	61.39	61.42	60.85	60.98	546,178	-0.34(-0.56%)
Apr 10, 2007	61.19	61.38	61.14	61.33	326,522	+0.11(+0.18%)
Apr 09, 2007	61.28	61.35	61.15	61.22	258,539	+0.05(+0.09%)
Apr 05, 2007	60.90	61.22	60.85	61.16	488,109	+0.25(+0.41%)
Apr 04, 2007	60.90	60.98	60.78	60.91	209,870	+0.05(+0.08%)
Apr 03, 2007	60.58	60.99	60.53	60.87	149,613	+0.58(+0.97%)
Apr 02, 2007	60.25	60.35	59.97	60.29	210,127	+0.16(+0.26%)
Mar 30, 2007	60.26	60.48	59.63	60.13	314,161	-0.06(-0.10%)
Mar 29, 2007	60.39	60.46	59.80	60.19	294,076	+0.20(+0.34%)
Mar 28, 2007	60.22	60.32	59.85	59.99	306,565	-0.44(-0.73%)
Mar 27, 2007	60.65	60.65	60.25	60.43	207,166	-0.32(-0.52%)
Mar 26, 2007	60.74	60.83	60.24	60.75	834,202	-0.04(-0.06%)
Mar 23, 2007	60.72	60.88	60.65	60.79	219,269	-0.19(-0.31%)
Mar 22, 2007	61.03	61.08	60.75	60.98	249,398	+0.05(+0.09%)
Mar 21, 2007	60.03	61.07	59.91	60.92	268,840	+0.97(+1.62%)
Mar 20, 2007	59.61	59.97	59.48	59.95	331,672	+0.38(+0.64%)
Mar 19, 2007	60.13	60.13	59.22	59.57	80,343	+0.71(+1.20%)
Mar 16, 2007	59.25	59.38	58.80	58.86	170,471	+0.11(+0.19%)
Mar 15, 2007	58.86	59.29	58.76	58.76	1,116,562	-0.13(-0.22%)
Mar 14, 2007	58.64	58.96	57.92	58.89	366,951	+0.26(+0.45%)
Mar 13, 2007	59.73	59.63	58.53	58.62	710,598	-1.11(-1.86%)
Mar 12, 2007	59.37	59.87	59.37	59.73	146,265	+0.16(+0.26%)
Mar 09, 2007	59.82	59.87	59.33	59.58	115,879	-0.02(-0.04%)
Mar 08, 2007	59.52	59.77	59.38	59.60	509,225	+0.55(+0.93%)
Mar 07, 2007	59.14	59.47	58.93	59.05	202,917	-0.17(-0.29%)
Mar 06, 2007	58.76	59.39	58.66	59.22	877,979	+1.03(+1.76%)
Mar 05, 2007	58.47	59.06	58.18	58.20	277,981	-0.69(-1.17%)
Mar 02, 2007	59.42	59.63	58.87	58.89	456,822	-0.78(-1.30%)

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.