Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	76.01	76.44	75.90	76.38	4,645,884	+0.70(+0.92%)
May 30, 2007	74.60	75.86	74.57	75.69	2,786,556	+0.30(+0.40%)
May 29, 2007	74.99	75.48	74.89	75.39	2,664,972	+0.55(+0.73%)
May 25, 2007	74.45	74.91	74.38	74.84	3,249,207	+0.67(+0.90%)
May 24, 2007	75.31	75.75	73.87	74.17	7,415,103	-1.12(-1.49%)
May 23, 2007	75.58	76.21	75.18	75.29	4,027,543	-0.24(-0.32%)
May 22, 2007	74.95	75.70	74.86	75.53	3,276,685	+0.53(+0.71%)
May 21, 2007	73.83	75.31	73.83	75.00	3,039,580	+1.09(+1.48%)
May 18, 2007	73.27	74.12	73.02	73.90	3,350,054	+1.07(+1.47%)
May 17, 2007	73.08	73.32	72.68	72.83	1,410,161	-0.49(-0.67%)
May 16, 2007	73.07	73.36	72.38	73.33	2,062,609	+0.36(+0.50%)
May 15, 2007	73.43	74.11	72.75	72.97	1,996,775	-0.57(-0.78%)
May 14, 2007	74.24	74.40	73.37	73.54	1,528,572	-0.87(-1.17%)
May 11, 2007	73.75	74.41	73.52	74.41	1,357,131	+0.94(+1.29%)
May 10, 2007	74.15	74.41	73.13	73.47	2,142,956	-1.33(-1.78%)
May 09, 2007	73.97	75.04	73.71	74.80	3,209,455	+0.52(+0.70%)
May 08, 2007	74.14	74.41	73.50	74.28	1,756,668	-0.19(-0.26%)
May 07, 2007	74.46	74.80	74.34	74.48	1,378,838	-0.23(-0.31%)
May 04, 2007	74.56	74.71	74.11	74.71	1,795,746	+0.54(+0.73%)
May 03, 2007	74.23	74.46	73.94	74.17	1,653,560	+0.19(+0.25%)
May 02, 2007	73.15	74.36	72.88	73.98	2,410,928	+0.93(+1.27%)
May 01, 2007	73.16	73.16	72.17	73.06	3,389,571	+0.12(+0.17%)
Apr 30, 2007	74.56	74.56	72.93	72.93	1,943,188	-1.39(-1.86%)
Apr 27, 2007	74.43	74.53	74.05	74.32	1,426,682	-0.28(-0.38%)
Apr 26, 2007	74.26	74.74	73.87	74.60	1,400,152	+0.34(+0.46%)
Apr 25, 2007	74.30	74.61	73.73	74.26	1,564,934	+0.37(+0.50%)
Apr 24, 2007	74.15	74.17	73.25	73.88	1,675,969	-0.13(-0.18%)
Apr 23, 2007	74.07	74.45	73.76	74.02	1,980,356	-0.26(-0.36%)
Apr 20, 2007	73.88	74.28	73.54	74.28	4,354,357	+1.03(+1.41%)
Apr 19, 2007	72.89	73.68	72.54	73.25	2,846,696	-0.39(-0.53%)
Apr 18, 2007	73.72	73.88	73.41	73.64	1,588,295	-0.34(-0.47%)
Apr 17, 2007	74.28	74.30	73.76	73.98	1,172,121	-0.32(-0.43%)
Apr 16, 2007	73.52	74.30	73.39	74.30	1,303,988	+1.08(+1.47%)
Apr 13, 2007	72.90	73.22	72.43	73.22	1,725,519	+0.51(+0.70%)
Apr 12, 2007	71.90	72.76	71.60	72.71	2,555,536	+0.56(+0.78%)
Apr 11, 2007	72.68	72.68	71.70	72.15	1,411,138	-0.42(-0.58%)
Apr 10, 2007	72.20	72.81	72.20	72.57	2,692,360	+0.25(+0.34%)
Apr 09, 2007	72.42	73.06	72.07	72.32	908,644	-0.11(-0.16%)
Apr 05, 2007	72.06	72.50	71.98	72.44	1,108,553	+0.26(+0.37%)
Apr 04, 2007	71.98	72.22	71.73	72.17	1,724,147	+0.07(+0.10%)
Apr 03, 2007	71.53	72.28	71.53	72.10	3,007,966	+0.79(+1.11%)
Apr 02, 2007	71.37	71.38	70.83	71.31	3,661,094	+0.65(+0.92%)
Mar 30, 2007	70.95	71.52	70.51	70.65	4,688,263	-0.36(-0.51%)
Mar 29, 2007	71.48	71.51	70.31	71.02	3,450,253	-0.03(-0.04%)
Mar 28, 2007	71.10	71.25	70.46	71.04	2,350,258	-0.41(-0.57%)
Mar 27, 2007	71.76	71.81	71.16	71.45	1,753,835	-0.37(-0.52%)
Mar 26, 2007	71.85	72.08	71.24	71.82	2,099,261	+0.00(+0.00%)
Mar 23, 2007	71.73	72.01	71.64	71.82	1,128,129	+0.03(+0.04%)
Mar 22, 2007	71.94	71.96	71.38	71.79	1,639,730	+0.16(+0.22%)
Mar 21, 2007	70.39	71.76	70.20	71.63	2,370,136	+1.33(+1.90%)
Mar 20, 2007	69.76	70.30	69.55	70.30	1,794,674	+0.55(+0.78%)
Mar 19, 2007	69.41	69.96	69.41	69.75	2,970,429	+0.74(+1.07%)
Mar 16, 2007	69.61	69.61	68.75	69.01	1,926,953	-0.47(-0.67%)
Mar 15, 2007	68.85	69.49	68.76	69.48	1,877,684	+0.65(+0.95%)
Mar 14, 2007	68.25	68.97	67.48	68.83	3,172,325	+0.52(+0.76%)
Mar 13, 2007	70.09	69.76	68.13	68.31	6,692,403	-1.78(-2.54%)
Mar 12, 2007	69.59	70.19	69.45	70.09	1,239,854	+0.39(+0.56%)
Mar 09, 2007	69.89	70.04	69.20	69.70	1,576,276	+0.27(+0.39%)
Mar 08, 2007	69.70	70.13	69.16	69.43	1,606,190	+0.56(+0.82%)
Mar 07, 2007	69.08	69.40	68.67	68.86	1,697,746	-0.11(-0.15%)
Mar 06, 2007	68.35	69.41	68.11	68.97	2,403,903	+1.54(+2.29%)
Mar 05, 2007	67.95	69.08	67.27	67.42	2,480,841	-1.19(-1.74%)
Mar 02, 2007	69.98	70.03	68.60	68.62	2,497,838	-1.58(-2.25%)

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.