Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	75.74	76.39	75.52	75.79	95,453	-0.05(-0.06%)
May 30, 2007	74.20	75.84	74.20	75.84	36,206	+0.98(+1.31%)
May 29, 2007	75.53	75.53	74.60	74.86	95,288	-0.70(-0.93%)
May 25, 2007	74.93	75.58	74.93	75.56	67,475	+0.81(+1.08%)
May 24, 2007	76.14	76.34	74.48	74.76	164,409	-1.20(-1.58%)
May 23, 2007	76.14	76.56	75.75	75.95	101,542	+0.41(+0.55%)
May 22, 2007	76.32	76.52	75.54	75.54	53,486	-0.67(-0.88%)
May 21, 2007	76.10	76.62	75.80	76.21	125,958	+0.80(+1.06%)
May 18, 2007	75.22	75.61	74.96	75.41	40,649	+1.05(+1.41%)
May 17, 2007	73.46	74.56	73.07	74.37	137,584	+1.14(+1.56%)
May 16, 2007	72.96	73.24	72.36	73.22	39,168	+0.25(+0.34%)
May 15, 2007	72.89	73.47	72.67	72.98	55,461	+0.07(+0.09%)
May 14, 2007	72.90	72.96	72.56	72.91	580,454	+0.24(+0.33%)
May 11, 2007	71.66	72.67	71.66	72.67	38,181	+1.29(+1.81%)
May 10, 2007	72.56	72.56	71.24	71.38	146,635	-1.17(-1.62%)
May 09, 2007	72.32	72.75	72.05	72.55	73,071	-0.05(-0.08%)
May 08, 2007	72.40	72.79	71.75	72.61	66,488	-0.16(-0.22%)
May 07, 2007	72.53	72.99	72.53	72.76	63,361	+0.07(+0.10%)
May 04, 2007	72.92	73.43	72.36	72.69	119,645	+0.06(+0.08%)
May 03, 2007	72.14	72.72	72.00	72.63	43,283	+0.88(+1.22%)
May 02, 2007	71.34	71.90	71.23	71.75	49,372	+0.74(+1.04%)
May 01, 2007	70.71	71.14	70.53	71.01	70,931	+0.19(+0.27%)
Apr 30, 2007	71.64	71.92	70.74	70.82	84,657	-0.74(-1.03%)
Apr 27, 2007	71.12	71.74	71.09	71.55	52,663	-0.15(-0.21%)
Apr 26, 2007	71.64	71.85	71.27	71.71	221,681	-0.22(-0.31%)
Apr 25, 2007	71.09	72.20	71.07	71.93	65,665	+1.17(+1.65%)
Apr 24, 2007	70.97	71.07	70.39	70.76	53,980	-0.27(-0.38%)
Apr 23, 2007	70.67	71.54	70.67	71.03	49,207	+0.07(+0.09%)
Apr 20, 2007	70.39	71.00	70.39	70.96	52,828	+1.14(+1.64%)
Apr 19, 2007	70.13	70.21	69.78	69.82	30,610	-0.94(-1.32%)
Apr 18, 2007	70.67	70.83	70.43	70.76	41,308	-0.24(-0.33%)
Apr 17, 2007	71.15	71.38	70.61	71.00	39,004	-0.01(-0.01%)
Apr 16, 2007	70.56	71.09	70.42	71.00	71,919	+0.25(+0.35%)
Apr 13, 2007	70.48	70.75	70.21	70.75	53,157	+0.57(+0.81%)
Apr 12, 2007	69.27	70.24	69.21	70.18	70,931	+1.17(+1.69%)
Apr 11, 2007	69.38	69.66	68.98	69.01	36,700	-0.36(-0.53%)
Apr 10, 2007	68.63	69.39	68.63	69.38	49,536	+0.80(+1.16%)
Apr 09, 2007	68.58	69.17	68.45	68.58	69,944	-0.26(-0.37%)
Apr 05, 2007	68.56	68.87	68.55	68.84	66,323	+0.40(+0.59%)
Apr 04, 2007	67.91	68.65	67.68	68.44	52,499	+0.12(+0.17%)
Apr 03, 2007	67.89	68.53	67.73	68.32	16,622	+0.45(+0.66%)
Apr 02, 2007	67.89	68.12	67.56	67.87	830,113	+0.15(+0.22%)
Mar 30, 2007	68.25	68.25	67.61	67.72	52,334	-0.75(-1.10%)
Mar 29, 2007	68.33	68.48	68.00	68.47	50,688	+0.78(+1.16%)
Mar 28, 2007	68.12	68.24	67.54	67.69	35,383	+0.19(+0.28%)
Mar 27, 2007	67.36	67.67	67.23	67.50	32,750	-0.17(-0.25%)
Mar 26, 2007	67.42	67.72	66.84	67.67	58,423	+0.70(+1.04%)
Mar 23, 2007	66.63	67.06	66.60	66.97	446,984	+0.70(+1.06%)
Mar 22, 2007	65.95	66.54	65.68	66.27	20,078	+0.67(+1.03%)
Mar 21, 2007	64.41	65.81	64.41	65.59	60,892	+1.29(+2.00%)
Mar 20, 2007	63.98	64.31	63.57	64.31	14,811	+0.36(+0.56%)
Mar 19, 2007	63.13	64.03	63.13	63.95	23,040	+1.00(+1.59%)
Mar 16, 2007	63.50	63.60	62.72	62.94	18,596	-0.20(-0.32%)
Mar 15, 2007	63.01	63.59	62.98	63.14	21,394	-0.19(-0.30%)
Mar 14, 2007	62.98	63.35	62.48	63.33	33,408	+0.29(+0.46%)
Mar 13, 2007	63.73	64.38	62.93	63.04	22,052	-0.69(-1.08%)
Mar 12, 2007	63.66	64.09	63.51	63.73	26,825	-0.38(-0.60%)
Mar 09, 2007	64.29	64.52	63.88	64.11	14,811	+0.15(+0.23%)
Mar 08, 2007	64.29	64.38	63.97	63.97	26,167	+0.15(+0.23%)
Mar 07, 2007	62.83	64.54	62.83	63.82	38,016	+0.82(+1.30%)
Mar 06, 2007	62.70	63.21	62.48	63.00	39,168	+1.02(+1.65%)
Mar 05, 2007	61.77	62.56	60.88	61.98	90,845	-0.63(-1.01%)
Mar 02, 2007	63.35	63.65	62.37	62.61	59,905	-1.11(-1.74%)

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.