Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	70.16	70.24	70.07	70.14	715,750	-0.11(-0.16%)
May 30, 2007	70.31	70.32	70.18	70.26	817,031	+0.08(+0.12%)
May 29, 2007	70.24	70.26	70.09	70.17	315,015	-0.07(-0.10%)
May 25, 2007	70.21	70.28	70.11	70.24	314,308	-0.04(-0.05%)
May 24, 2007	70.16	70.28	70.02	70.28	479,884	+0.03(+0.04%)
May 23, 2007	70.27	70.36	70.10	70.25	1,529,528	-0.06(-0.08%)
May 22, 2007	70.44	70.44	70.21	70.31	499,328	-0.14(-0.20%)
May 21, 2007	70.36	70.45	70.28	70.45	447,697	+0.14(+0.20%)
May 18, 2007	70.47	70.51	70.28	70.31	610,934	-0.20(-0.29%)
May 17, 2007	70.55	70.57	70.46	70.51	300,162	-0.13(-0.18%)
May 16, 2007	70.52	70.65	70.48	70.64	337,789	+0.02(+0.03%)
May 15, 2007	70.69	70.69	70.52	70.62	376,405	-0.03(-0.04%)
May 14, 2007	70.69	70.71	70.53	70.65	349,812	+0.01(+0.02%)
May 11, 2007	70.85	70.86	70.58	70.63	261,829	-0.14(-0.20%)
May 10, 2007	70.73	70.78	70.65	70.77	308,649	+0.12(+0.17%)
May 09, 2007	70.83	70.83	70.65	70.65	427,328	-0.08(-0.12%)
May 08, 2007	70.83	70.84	70.71	70.74	411,580	-0.08(-0.11%)
May 07, 2007	70.73	70.82	70.67	70.82	426,480	+0.07(+0.10%)
May 04, 2007	70.74	70.79	70.65	70.74	330,575	+0.09(+0.13%)
May 03, 2007	70.74	70.74	70.56	70.65	380,225	-0.08(-0.11%)
May 02, 2007	70.75	71.24	70.55	70.73	360,987	+0.02(+0.03%)
May 01, 2007	70.69	70.77	70.55	70.71	1,456,821	-0.31(-0.44%)
Apr 30, 2007	70.91	71.02	70.86	71.02	422,377	+0.24(+0.34%)
Apr 27, 2007	70.81	70.84	70.72	70.78	239,196	-0.01(-0.02%)
Apr 26, 2007	70.91	70.91	70.74	70.79	356,319	-0.13(-0.19%)
Apr 25, 2007	70.96	71.01	70.84	70.93	896,951	+0.03(+0.04%)
Apr 24, 2007	70.91	71.01	70.88	70.90	321,805	+0.04(+0.05%)
Apr 23, 2007	70.82	70.91	70.72	70.86	579,390	+0.07(+0.10%)
Apr 20, 2007	70.88	70.88	70.71	70.79	229,294	-0.04(-0.05%)
Apr 19, 2007	70.91	70.91	70.73	70.83	316,146	-0.03(-0.04%)
Apr 18, 2007	70.83	70.86	70.74	70.86	226,465	+0.11(+0.15%)
Apr 17, 2007	70.63	70.75	70.58	70.75	520,829	+0.20(+0.29%)
Apr 16, 2007	70.45	70.55	70.39	70.55	560,612	+0.14(+0.20%)
Apr 13, 2007	70.55	70.55	70.31	70.41	412,363	-0.11(-0.16%)
Apr 12, 2007	70.45	70.57	70.43	70.52	387,722	+0.08(+0.12%)
Apr 11, 2007	70.58	70.63	70.35	70.43	486,880	-0.04(-0.06%)
Apr 10, 2007	70.51	70.60	70.37	70.48	445,151	+0.11(+0.15%)
Apr 09, 2007	70.48	70.49	70.34	70.37	458,463	-0.27(-0.38%)
Apr 05, 2007	70.70	70.71	70.57	70.64	381,345	+0.01(+0.01%)
Apr 04, 2007	70.70	70.77	70.63	70.63	256,595	+0.01(+0.01%)
Apr 03, 2007	70.68	70.71	70.54	70.62	552,514	-0.07(-0.10%)
Apr 02, 2007	70.83	70.83	70.56	70.69	1,506,896	-0.18(-0.26%)
Mar 30, 2007	70.99	71.00	70.74	70.88	615,602	-0.06(-0.09%)
Mar 29, 2007	70.95	70.99	70.84	70.94	315,439	-0.05(-0.07%)
Mar 28, 2007	71.08	71.15	70.94	70.99	307,801	+0.04(+0.05%)
Mar 27, 2007	71.01	71.04	70.89	70.96	389,843	+0.01(+0.02%)
Mar 26, 2007	70.98	71.15	70.89	70.94	628,191	-0.04(-0.06%)
Mar 23, 2007	71.17	71.17	70.91	70.98	319,966	-0.10(-0.14%)
Mar 22, 2007	71.18	71.20	70.98	71.08	299,455	-0.13(-0.19%)
Mar 21, 2007	71.08	71.27	71.03	71.22	939,670	+0.09(+0.13%)
Mar 20, 2007	71.18	71.18	71.05	71.13	631,445	+0.07(+0.10%)
Mar 19, 2007	71.04	71.07	70.95	71.06	256,453	-0.05(-0.07%)
Mar 16, 2007	71.08	71.15	71.01	71.11	373,576	+0.01(+0.01%)
Mar 15, 2007	71.27	71.27	71.06	71.10	284,885	-0.08(-0.11%)
Mar 14, 2007	71.20	71.31	71.13	71.18	662,989	-0.08(-0.12%)
Mar 13, 2007	71.08	71.26	71.08	71.26	487,021	+0.18(+0.26%)
Mar 12, 2007	71.05	71.08	70.92	71.08	317,137	+0.22(+0.31%)
Mar 09, 2007	70.93	70.97	70.84	70.86	438,362	-0.20(-0.28%)
Mar 08, 2007	71.12	71.16	71.02	71.06	497,489	-0.06(-0.09%)
Mar 07, 2007	71.10	71.18	71.02	71.12	419,407	+0.06(+0.08%)
Mar 06, 2007	70.98	71.12	70.98	71.06	313,034	-0.05(-0.07%)
Mar 05, 2007	71.18	71.18	71.00	71.11	371,454	-0.04(-0.06%)
Mar 02, 2007	71.08	71.18	70.97	71.15	265,365	+0.15(+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.