Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	65.27	65.42	65.15	65.29	65,786	+0.36(+0.56%)
May 30, 2007	64.23	64.94	64.11	64.93	81,272	+0.27(+0.41%)
May 29, 2007	65.05	65.05	64.51	64.66	37,259	+0.10(+0.16%)
May 25, 2007	64.47	64.75	64.28	64.56	204,112	+0.36(+0.56%)
May 24, 2007	64.96	65.07	64.20	64.20	60,546	-0.67(-1.04%)
May 23, 2007	65.21	65.30	64.84	64.87	52,862	+0.29(+0.44%)
May 22, 2007	64.70	64.78	64.57	64.58	492,641	+0.10(+0.16%)
May 21, 2007	64.58	65.10	64.40	64.48	111,196	-0.23(-0.36%)
May 18, 2007	64.58	64.85	64.46	64.71	81,272	+0.39(+0.60%)
May 17, 2007	64.24	64.45	64.09	64.33	166,038	-0.24(-0.37%)
May 16, 2007	64.53	64.63	64.15	64.57	66,834	+0.20(+0.31%)
May 15, 2007	64.24	64.83	64.16	64.37	74,868	+0.03(+0.04%)
May 14, 2007	64.51	64.61	64.18	64.34	61,944	-0.32(-0.49%)
May 11, 2007	64.08	64.66	64.08	64.66	27,362	+1.00(+1.58%)
May 10, 2007	64.46	64.58	63.57	63.66	66,252	-1.29(-1.98%)
May 09, 2007	64.63	64.95	64.61	64.95	20,027	+0.43(+0.67%)
May 08, 2007	64.50	64.52	64.19	64.52	148,921	-0.43(-0.66%)
May 07, 2007	65.00	65.03	64.90	64.95	60,197	+0.19(+0.30%)
May 04, 2007	64.66	64.81	64.60	64.75	29,225	+0.66(+1.03%)
May 03, 2007	64.10	64.11	63.81	64.10	65,437	-0.03(-0.05%)
May 02, 2007	63.73	64.18	63.73	64.13	30,506	+0.50(+0.78%)
May 01, 2007	63.85	63.85	63.30	63.63	61,944	-0.02(-0.03%)
Apr 30, 2007	63.77	64.12	63.65	63.65	61,129	-0.26(-0.40%)
Apr 27, 2007	63.75	64.00	63.66	63.91	30,156	-0.09(-0.13%)
Apr 26, 2007	64.24	64.28	63.87	63.99	69,861	-0.37(-0.57%)
Apr 25, 2007	64.16	64.40	63.99	64.36	68,813	+0.66(+1.04%)
Apr 24, 2007	63.81	63.82	63.49	63.70	166,503	-0.15(-0.23%)
Apr 23, 2007	63.96	64.10	63.82	63.85	38,773	-0.51(-0.79%)
Apr 20, 2007	64.17	64.35	64.14	64.35	252,084	+0.64(+1.00%)
Apr 19, 2007	63.30	63.91	63.30	63.72	153,462	-0.13(-0.20%)
Apr 18, 2007	63.87	64.15	63.67	63.85	45,642	-0.10(-0.15%)
Apr 17, 2007	63.99	64.10	63.79	63.94	57,752	-0.17(-0.27%)
Apr 16, 2007	63.73	64.14	63.73	64.11	84,416	+0.67(+1.06%)
Apr 13, 2007	63.30	63.48	63.08	63.44	32,718	+0.21(+0.34%)
Apr 12, 2007	62.62	63.23	62.56	63.23	26,314	+0.40(+0.63%)
Apr 11, 2007	63.29	63.29	62.66	62.83	44,711	-0.49(-0.77%)
Apr 10, 2007	63.06	63.32	63.00	63.32	39,937	+0.70(+1.11%)
Apr 09, 2007	62.66	62.76	62.52	62.63	129,593	-0.21(-0.33%)
Apr 05, 2007	62.56	62.85	62.54	62.83	29,109	+0.24(+0.38%)
Apr 04, 2007	62.34	62.59	62.22	62.59	529,319	+0.33(+0.52%)
Apr 03, 2007	61.97	62.32	61.97	62.27	60,197	+0.65(+1.06%)
Apr 02, 2007	61.43	61.66	61.23	61.61	21,657	+0.22(+0.36%)
Mar 30, 2007	61.31	61.60	61.14	61.39	51,115	+0.04(+0.07%)
Mar 29, 2007	61.33	61.39	60.97	61.35	54,375	+0.64(+1.05%)
Mar 28, 2007	60.88	61.01	60.65	60.71	16,883	-0.65(-1.06%)
Mar 27, 2007	61.24	61.42	61.14	61.36	44,245	-0.27(-0.43%)
Mar 26, 2007	61.62	61.64	60.94	61.63	41,334	+0.17(+0.28%)
Mar 23, 2007	61.42	61.66	61.41	61.46	70,793	+0.04(+0.07%)
Mar 22, 2007	61.59	61.66	61.32	61.42	89,655	-0.33(-0.54%)
Mar 21, 2007	60.55	61.81	60.44	61.75	203,181	+1.34(+2.22%)
Mar 20, 2007	59.69	60.42	59.69	60.41	61,594	+0.58(+0.98%)
Mar 19, 2007	59.52	59.83	59.42	59.83	17,465	+0.78(+1.32%)
Mar 16, 2007	59.13	59.45	58.92	59.05	61,944	+0.20(+0.34%)
Mar 15, 2007	58.44	58.90	58.31	58.85	114,456	+0.46(+0.78%)
Mar 14, 2007	58.03	58.39	57.37	58.39	102,929	+0.07(+0.12%)
Mar 13, 2007	59.59	59.32	58.31	58.32	50,882	-1.27(-2.13%)
Mar 12, 2007	59.22	59.72	59.22	59.59	29,807	+0.33(+0.55%)
Mar 09, 2007	59.28	59.40	59.08	59.27	78,361	+0.20(+0.33%)
Mar 08, 2007	58.97	59.25	58.90	59.07	73,587	+0.63(+1.07%)
Mar 07, 2007	58.39	58.78	58.33	58.44	58,683	-0.04(-0.07%)
Mar 06, 2007	58.01	58.50	57.93	58.49	55,423	+1.63(+2.87%)
Mar 05, 2007	57.06	57.50	56.86	56.86	101,183	-1.29(-2.22%)
Mar 02, 2007	58.24	58.56	57.98	58.14	85,697	-0.45(-0.76%)

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.