Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	63.42	63.48	63.34	63.40	791,887	-0.10(-0.16%)
May 30, 2007	63.55	63.56	63.43	63.50	903,941	+0.08(+0.12%)
May 29, 2007	63.49	63.51	63.35	63.43	348,524	-0.06(-0.10%)
May 25, 2007	63.46	63.52	63.37	63.49	347,741	-0.03(-0.05%)
May 24, 2007	63.41	63.52	63.28	63.52	530,930	+0.03(+0.04%)
May 23, 2007	63.51	63.59	63.36	63.50	1,692,229	-0.05(-0.08%)
May 22, 2007	63.67	63.67	63.46	63.55	552,443	-0.13(-0.20%)
May 21, 2007	63.60	63.67	63.52	63.67	495,321	+0.13(+0.20%)
May 18, 2007	63.69	63.73	63.52	63.55	675,921	-0.19(-0.29%)
May 17, 2007	63.76	63.79	63.69	63.73	332,092	-0.12(-0.18%)
May 16, 2007	63.74	63.85	63.71	63.85	373,720	+0.02(+0.03%)
May 15, 2007	63.89	63.90	63.74	63.83	416,445	-0.03(-0.04%)
May 14, 2007	63.90	63.91	63.74	63.85	387,023	+0.01(+0.02%)
May 11, 2007	64.04	64.04	63.80	63.84	289,680	-0.13(-0.20%)
May 10, 2007	63.93	63.97	63.86	63.97	341,481	+0.11(+0.17%)
May 09, 2007	64.02	64.02	63.85	63.86	472,785	-0.08(-0.12%)
May 08, 2007	64.02	64.03	63.91	63.94	455,362	-0.07(-0.11%)
May 07, 2007	63.93	64.01	63.88	64.01	471,846	+0.06(+0.10%)
May 04, 2007	63.94	63.98	63.86	63.94	365,739	+0.08(+0.13%)
May 03, 2007	63.94	63.94	63.78	63.86	420,670	-0.07(-0.11%)
May 02, 2007	63.95	64.39	63.77	63.93	399,386	+0.02(+0.03%)
May 01, 2007	63.90	63.96	63.77	63.91	1,611,788	-0.28(-0.44%)
Apr 30, 2007	64.09	64.19	64.05	64.19	467,307	+0.22(+0.34%)
Apr 27, 2007	64.00	64.03	63.92	63.97	264,640	-0.01(-0.02%)
Apr 26, 2007	64.10	64.10	63.94	63.99	394,222	-0.12(-0.19%)
Apr 25, 2007	64.13	64.19	64.03	64.11	992,363	+0.03(+0.04%)
Apr 24, 2007	64.10	64.19	64.06	64.08	356,036	+0.03(+0.05%)
Apr 23, 2007	64.01	64.09	63.92	64.05	641,022	+0.06(+0.10%)
Apr 20, 2007	64.06	64.06	63.91	63.99	253,685	-0.03(-0.05%)
Apr 19, 2007	64.09	64.09	63.93	64.02	349,776	-0.03(-0.04%)
Apr 18, 2007	64.02	64.05	63.94	64.04	250,555	+0.10(+0.15%)
Apr 17, 2007	63.84	63.95	63.80	63.95	576,231	+0.19(+0.29%)
Apr 16, 2007	63.67	63.77	63.62	63.76	620,246	+0.13(+0.20%)
Apr 13, 2007	63.76	63.76	63.55	63.64	456,227	-0.10(-0.16%)
Apr 12, 2007	63.67	63.79	63.66	63.74	428,965	+0.08(+0.12%)
Apr 11, 2007	63.80	63.84	63.58	63.66	538,671	-0.04(-0.06%)
Apr 10, 2007	63.73	63.81	63.60	63.70	492,504	+0.10(+0.15%)
Apr 09, 2007	63.71	63.71	63.58	63.60	507,232	-0.24(-0.38%)
Apr 05, 2007	63.90	63.91	63.78	63.85	421,910	+0.01(+0.01%)
Apr 04, 2007	63.90	63.97	63.84	63.84	283,890	+0.01(+0.01%)
Apr 03, 2007	63.89	63.91	63.76	63.83	611,287	-0.06(-0.10%)
Apr 02, 2007	64.02	64.02	63.78	63.90	1,667,189	-0.17(-0.26%)
Mar 30, 2007	64.17	64.17	63.94	64.06	681,085	-0.06(-0.09%)
Mar 29, 2007	64.13	64.17	64.03	64.12	348,993	-0.04(-0.07%)
Mar 28, 2007	64.25	64.31	64.12	64.17	340,542	+0.03(+0.05%)
Mar 27, 2007	64.19	64.21	64.07	64.13	431,312	+0.01(+0.02%)
Mar 26, 2007	64.15	64.31	64.08	64.12	695,014	-0.04(-0.06%)
Mar 23, 2007	64.33	64.33	64.10	64.16	354,001	-0.09(-0.14%)
Mar 22, 2007	64.34	64.35	64.15	64.25	331,309	-0.12(-0.19%)
Mar 21, 2007	64.25	64.42	64.20	64.37	1,039,626	+0.08(+0.13%)
Mar 20, 2007	64.33	64.34	64.22	64.29	698,613	+0.06(+0.10%)
Mar 19, 2007	64.21	64.24	64.13	64.22	283,733	-0.04(-0.07%)
Mar 16, 2007	64.25	64.31	64.19	64.27	413,315	+0.01(+0.01%)
Mar 15, 2007	64.42	64.42	64.23	64.26	315,190	-0.07(-0.11%)
Mar 14, 2007	64.36	64.45	64.29	64.33	733,513	-0.08(-0.12%)
Mar 13, 2007	64.24	64.41	64.25	64.41	538,827	+0.17(+0.26%)
Mar 12, 2007	64.22	64.25	64.10	64.24	350,871	+0.20(+0.31%)
Mar 09, 2007	64.11	64.15	64.03	64.04	484,992	-0.18(-0.28%)
Mar 08, 2007	64.28	64.32	64.19	64.22	550,408	-0.06(-0.09%)
Mar 07, 2007	64.26	64.34	64.19	64.28	464,021	+0.05(+0.08%)
Mar 06, 2007	64.16	64.28	64.16	64.23	346,333	-0.04(-0.07%)
Mar 05, 2007	64.34	64.34	64.17	64.27	410,967	-0.04(-0.06%)
Mar 02, 2007	64.24	64.33	64.15	64.31	293,593	+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.