Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	60.76	60.76	60.56	60.68	316,912	-0.02(-0.04%)
May 30, 2007	60.78	60.86	60.69	60.71	331,066	+0.06(+0.10%)
May 29, 2007	60.76	60.78	60.65	60.65	205,973	-0.13(-0.21%)
May 25, 2007	60.75	60.84	60.73	60.77	247,895	-0.07(-0.11%)
May 24, 2007	60.76	60.84	60.62	60.84	206,618	+0.08(+0.13%)
May 23, 2007	60.91	60.91	60.72	60.76	307,476	-0.12(-0.19%)
May 22, 2007	60.98	61.02	60.83	60.88	292,514	-0.17(-0.28%)
May 21, 2007	60.95	61.05	60.91	61.05	299,254	+0.08(+0.13%)
May 18, 2007	61.08	61.14	60.93	60.96	318,665	-0.18(-0.29%)
May 17, 2007	61.23	61.26	61.11	61.14	355,195	-0.16(-0.27%)
May 16, 2007	61.33	61.37	61.28	61.31	257,870	-0.04(-0.06%)
May 15, 2007	61.45	61.46	61.25	61.34	227,001	-0.01(-0.01%)
May 14, 2007	61.45	61.46	61.35	61.35	191,954	-0.09(-0.14%)
May 11, 2007	61.64	61.67	61.41	61.44	239,942	-0.13(-0.20%)
May 10, 2007	61.46	61.58	61.43	61.57	206,377	+0.16(+0.25%)
May 09, 2007	61.59	61.61	61.40	61.41	271,755	-0.20(-0.33%)
May 08, 2007	61.67	61.67	61.60	61.61	214,195	+0.00(+0.00%)
May 07, 2007	61.58	61.61	61.54	61.61	140,865	+0.05(+0.08%)
May 04, 2007	61.53	61.57	61.49	61.56	195,189	+0.16(+0.25%)
May 03, 2007	61.42	61.48	61.32	61.40	152,997	-0.07(-0.11%)
May 02, 2007	61.57	61.57	61.47	61.47	225,114	-0.07(-0.12%)
May 01, 2007	61.60	61.63	61.40	61.54	214,195	-0.23(-0.37%)
Apr 30, 2007	61.63	61.79	61.62	61.77	231,180	+0.27(+0.43%)
Apr 27, 2007	61.55	61.57	61.47	61.51	242,638	+0.00(+0.00%)
Apr 26, 2007	61.65	61.65	61.49	61.51	414,642	-0.18(-0.29%)
Apr 25, 2007	61.70	61.80	61.65	61.68	724,410	-0.04(-0.06%)
Apr 24, 2007	61.65	61.80	61.65	61.72	890,348	+0.12(+0.19%)
Apr 23, 2007	61.51	61.66	61.45	61.60	121,993	+0.13(+0.21%)
Apr 20, 2007	61.56	61.56	61.44	61.48	119,701	-0.07(-0.11%)
Apr 19, 2007	61.62	61.64	61.46	61.54	207,051	-0.01(-0.01%)
Apr 18, 2007	61.48	61.60	61.48	61.55	340,367	+0.14(+0.23%)
Apr 17, 2007	61.27	61.42	61.27	61.41	1,456,370	+0.26(+0.42%)
Apr 16, 2007	61.18	61.20	61.11	61.15	353,578	+0.07(+0.11%)
Apr 13, 2007	61.22	61.22	61.04	61.08	187,505	-0.10(-0.17%)
Apr 12, 2007	61.22	61.25	61.15	61.19	149,896	+0.06(+0.10%)
Apr 11, 2007	61.26	61.29	61.13	61.13	203,142	-0.07(-0.12%)
Apr 10, 2007	61.20	61.25	61.18	61.20	131,564	+0.13(+0.21%)
Apr 09, 2007	61.12	61.13	61.05	61.08	268,115	-0.28(-0.46%)
Apr 05, 2007	61.44	61.51	61.36	61.36	217,296	-0.16(-0.25%)
Apr 04, 2007	61.51	61.57	61.44	61.51	245,738	+0.10(+0.16%)
Apr 03, 2007	61.42	61.45	61.39	61.42	346,973	-0.05(-0.08%)
Apr 02, 2007	61.54	61.54	61.42	61.47	211,095	-0.17(-0.28%)
Mar 30, 2007	61.73	61.96	61.54	61.64	625,872	-0.07(-0.12%)
Mar 29, 2007	61.72	61.77	61.68	61.71	163,511	-0.09(-0.14%)
Mar 28, 2007	61.92	62.02	61.74	61.80	324,192	-0.01(-0.01%)
Mar 27, 2007	61.78	61.85	61.74	61.81	223,631	-0.01(-0.02%)
Mar 26, 2007	61.71	61.94	61.68	61.83	191,549	+0.05(+0.08%)
Mar 23, 2007	61.95	61.96	61.73	61.77	220,261	-0.10(-0.16%)
Mar 22, 2007	62.03	62.03	61.81	61.87	318,800	-0.21(-0.33%)
Mar 21, 2007	61.91	62.15	61.80	62.08	498,487	+0.09(+0.14%)
Mar 20, 2007	62.05	62.05	61.96	61.99	228,349	+0.09(+0.14%)
Mar 19, 2007	61.88	61.90	61.83	61.90	321,091	-0.08(-0.13%)
Mar 16, 2007	61.90	62.01	61.88	61.98	458,991	-0.01(-0.01%)
Mar 15, 2007	61.99	62.03	61.94	61.99	456,834	-0.07(-0.11%)
Mar 14, 2007	62.08	62.26	62.03	62.06	361,127	-0.08(-0.13%)
Mar 13, 2007	61.86	62.17	61.95	62.14	264,206	+0.27(+0.44%)
Mar 12, 2007	61.85	61.90	61.77	61.86	341,446	+0.17(+0.28%)
Mar 09, 2007	61.66	61.78	61.65	61.69	449,959	-0.35(-0.56%)
Mar 08, 2007	61.95	62.08	61.94	62.04	229,563	-0.01(-0.01%)
Mar 07, 2007	61.90	62.07	61.88	62.05	357,891	+0.11(+0.18%)
Mar 06, 2007	61.84	62.03	61.84	61.94	407,363	-0.08(-0.13%)
Mar 05, 2007	62.11	62.11	61.91	62.02	400,892	+0.04(+0.06%)
Mar 02, 2007	61.88	62.03	61.80	61.98	335,515	+0.18(+0.29%)

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.