Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	71.86	71.86	71.68	71.68	132,827	-0.01(-0.01%)
Sep 27, 2007	71.58	71.69	71.50	71.69	6,178	+0.18(+0.25%)
Sep 26, 2007	71.39	71.54	71.39	71.51	67,256	+0.04(+0.06%)
Sep 25, 2007	71.58	71.62	71.47	71.47	1,965	+0.11(+0.16%)
Sep 24, 2007	71.38	71.38	71.30	71.36	16,849	+0.04(+0.06%)
Sep 21, 2007	71.26	71.31	71.26	71.31	14,321	+0.19(+0.27%)
Sep 20, 2007	71.21	71.21	71.12	71.12	2,386	-0.26(-0.36%)
Sep 19, 2007	71.44	71.53	71.38	71.38	14,602	-0.30(-0.42%)
Sep 18, 2007	71.49	71.68	71.49	71.68	40,718	+0.11(+0.15%)
Sep 17, 2007	71.56	71.63	71.56	71.57	8,143	+0.01(+0.02%)
Sep 14, 2007	71.65	71.74	71.48	71.55	59,112	+0.14(+0.19%)
Sep 13, 2007	71.50	71.56	71.42	71.42	702	-0.34(-0.48%)
Sep 12, 2007	71.80	71.80	71.75	71.76	2,386	-0.01(-0.02%)
Sep 11, 2007	71.84	71.92	71.78	71.78	3,229	-0.14(-0.19%)
Sep 10, 2007	71.91	71.91	71.91	71.91	17,130	+0.19(+0.26%)
Sep 07, 2007	71.63	71.85	71.63	71.73	9,547	+0.33(+0.47%)
Sep 06, 2007	71.49	71.49	71.31	71.39	15,023	+0.01(+0.01%)
Sep 05, 2007	71.31	71.38	71.31	71.38	5,616	+0.21(+0.29%)
Sep 04, 2007	71.19	71.19	71.17	71.18	15,164	-0.45(-0.63%)
Aug 31, 2007	71.58	71.73	71.49	71.63	31,873	+0.08(+0.11%)
Aug 30, 2007	71.55	71.55	71.55	71.55	421	+0.11(+0.16%)
Aug 29, 2007	71.47	71.55	71.43	71.43	5,475	+0.01(+0.02%)
Aug 28, 2007	71.25	71.51	71.25	71.42	5,335	+0.12(+0.17%)
Aug 27, 2007	71.26	71.30	71.16	71.30	26,256	+0.22(+0.31%)
Aug 24, 2007	71.03	71.08	70.99	71.08	8,565	+0.11(+0.15%)
Aug 23, 2007	70.97	70.97	70.97	70.97	140	-0.03(-0.04%)
Aug 22, 2007	70.94	71.07	70.86	71.00	4,633	-0.07(-0.10%)
Aug 21, 2007	71.16	71.16	71.05	71.07	3,931	+0.06(+0.08%)
Aug 20, 2007	71.01	71.01	71.01	71.01	140	+0.12(+0.17%)
Aug 17, 2007	70.74	70.91	70.74	70.89	2,527	-0.21(-0.29%)
Aug 16, 2007	70.71	71.11	70.71	71.10	2,667	+0.56(+0.79%)
Aug 15, 2007	70.70	70.70	70.49	70.54	14,181	-0.09(-0.12%)
Aug 14, 2007	70.56	70.66	70.56	70.63	6,037	+0.14(+0.19%)
Aug 13, 2007	70.33	70.49	70.33	70.49	4,212	+0.02(+0.03%)
Aug 10, 2007	70.59	70.59	70.47	70.47	7,441	-0.01(-0.01%)
Aug 09, 2007	70.49	70.49	70.48	70.48	702	+0.15(+0.21%)
Aug 08, 2007	70.31	70.33	70.30	70.33	2,386	-0.19(-0.26%)
Aug 07, 2007	70.66	70.68	70.47	70.51	5,195	+0.05(+0.07%)
Aug 06, 2007	70.55	70.59	70.47	70.47	4,071	-0.30(-0.42%)
Aug 03, 2007	70.70	70.80	70.43	70.76	21,903	+0.33(+0.48%)
Aug 02, 2007	70.42	70.43	70.42	70.43	7,301	-0.04(-0.05%)
Aug 01, 2007	70.51	70.56	70.47	70.47	38,753	-0.21(-0.29%)
Jul 31, 2007	70.44	70.67	70.41	70.67	5,756	+0.06(+0.09%)
Jul 30, 2007	70.65	70.69	70.56	70.61	2,106	-0.07(-0.10%)
Jul 27, 2007	70.79	70.79	70.54	70.68	17,972	-0.05(-0.07%)
Jul 26, 2007	70.70	70.82	70.70	70.73	1,123	+0.27(+0.38%)
Jul 25, 2007	70.45	70.53	70.45	70.46	9,828	-0.05(-0.07%)
Jul 24, 2007	70.44	70.51	70.37	70.51	4,633	+0.26(+0.36%)
Jul 23, 2007	70.29	70.29	70.25	70.25	1,404	-0.06(-0.08%)
Jul 20, 2007	70.29	70.43	70.29	70.31	12,777	+0.21(+0.30%)
Jul 19, 2007	70.09	70.09	70.09	70.09	140	-0.06(-0.08%)
Jul 18, 2007	70.09	70.16	70.04	70.15	507,301	+0.14(+0.20%)
Jul 17, 2007	70.12	70.12	69.94	70.01	31,732	-0.13(-0.18%)
Jul 16, 2007	70.01	70.14	69.93	70.14	18,814	+0.25(+0.36%)
Jul 13, 2007	69.94	69.94	69.89	69.89	13,198	+0.01(+0.01%)
Jul 12, 2007	70.22	70.22	69.88	69.88	2,246	-0.04(-0.05%)
Jul 11, 2007	70.26	70.26	69.92	69.92	8,845	-0.11(-0.15%)
Jul 10, 2007	70.02	70.02	69.95	70.02	8,705	+0.25(+0.36%)
Jul 09, 2007	69.84	69.84	69.70	69.77	6,880	+0.15(+0.21%)
Jul 06, 2007	69.79	69.79	69.62	69.62	8,705	-0.17(-0.24%)
Jul 05, 2007	69.94	69.99	69.80	69.80	8,003	-0.25(-0.36%)
Jul 03, 2007	70.30	70.30	69.97	70.04	112,608	-0.09(-0.13%)
Jul 02, 2007	70.17	70.19	70.07	70.14	33,979	-0.26(-0.37%)
Jun 29, 2007	70.15	70.40	70.15	70.40	35,664	+0.25(+0.36%)
Jun 28, 2007	70.19	70.21	70.09	70.15	72,170	-0.08(-0.11%)
Jun 27, 2007	70.44	70.44	70.14	70.23	794,299	-0.03(-0.04%)
Jun 26, 2007	70.19	70.26	70.19	70.26	4,773	-0.02(-0.03%)
Jun 25, 2007	70.19	70.28	70.19	70.28	4,071	+0.16(+0.23%)
Jun 22, 2007	69.99	70.12	69.94	70.12	11,654	+0.08(+0.11%)
Jun 21, 2007	70.04	70.07	70.04	70.04	2,246	-0.04(-0.06%)
Jun 20, 2007	70.12	70.12	70.01	70.08	8,424	-0.11(-0.15%)
Jun 19, 2007	70.24	70.24	70.07	70.19	34,260	+0.19(+0.27%)
Jun 18, 2007	69.87	70.00	69.87	70.00	3,369	+0.04(+0.05%)
Jun 15, 2007	69.82	69.99	69.82	69.96	9,267	+0.23(+0.34%)
Jun 14, 2007	69.90	69.90	69.70	69.72	18,393	-0.06(-0.08%)
Jun 13, 2007	69.48	69.89	69.48	69.78	606,290	+0.34(+0.49%)
Jun 12, 2007	69.64	69.70	69.44	69.44	28,362	-0.55(-0.78%)
Jun 11, 2007	69.97	69.99	69.93	69.99	3,650	-0.02(-0.03%)
Jun 08, 2007	69.88	70.01	69.87	70.01	6,880	-0.01(-0.02%)
Jun 07, 2007	70.22	70.22	70.02	70.02	34,260	-0.41(-0.59%)
Jun 06, 2007	70.34	70.52	70.29	70.44	241,505	+0.19(+0.27%)
Jun 05, 2007	70.44	70.44	70.24	70.24	5,195	-0.15(-0.21%)
Jun 04, 2007	70.44	70.44	70.39	70.39	421	+0.03(+0.04%)
Jun 01, 2007	70.72	70.72	70.37	70.37	18,112	-0.61(-0.86%)
May 31, 2007	71.18	71.18	70.91	70.98	15,304	-0.06(-0.09%)
May 30, 2007	70.94	71.11	70.94	71.04	14,462	+0.03(+0.04%)
May 29, 2007	71.01	71.01	71.01	71.01	561	+0.03(+0.04%)
May 25, 2007	71.21	71.21	70.93	70.98	5,335	-0.04(-0.06%)
May 24, 2007	71.06	71.06	71.03	71.03	4,493	-0.03(-0.04%)
May 23, 2007	71.22	71.22	71.02	71.06	9,407	-0.06(-0.09%)
May 22, 2007	71.18	71.25	71.11	71.12	5,335	-0.14(-0.20%)
May 21, 2007	71.18	71.33	71.18	71.26	27,801	-0.01(-0.02%)
May 18, 2007	71.35	71.37	71.21	71.28	110,783	-0.12(-0.17%)
May 17, 2007	71.47	71.47	71.31	71.40	3,931	-0.04(-0.05%)
May 16, 2007	71.44	71.44	71.43	71.43	561	-0.01(-0.01%)
May 15, 2007	71.42	71.52	71.26	71.44	333,333	+0.00(+0.00%)
May 14, 2007	71.54	71.54	71.42	71.44	1,263	-0.11(-0.16%)
May 11, 2007	71.69	71.69	71.55	71.55	16,147	-0.14(-0.19%)
May 10, 2007	71.75	71.75	71.60	71.69	12,917	+0.11(+0.15%)
May 09, 2007	71.68	71.68	71.58	71.58	4,352	-0.11(-0.15%)
May 08, 2007	71.65	71.73	71.64	71.69	212,019	-0.03(-0.04%)
May 07, 2007	71.64	71.97	71.43	71.72	138,444	+0.31(+0.43%)
May 04, 2007	71.41	71.41	71.41	71.41	0	+0.00(+0.00%)
May 03, 2007	71.50	71.50	71.39	71.41	4,212	-0.09(-0.13%)
May 02, 2007	71.58	71.58	71.50	71.50	4,071	-0.01(-0.02%)
May 01, 2007	71.58	71.63	71.45	71.52	10,530	-0.25(-0.35%)
Apr 30, 2007	71.73	71.77	71.70	71.77	7,160	+0.19(+0.26%)
Apr 27, 2007	71.63	71.63	71.58	71.58	280	-0.01(-0.01%)
Apr 26, 2007	71.60	71.61	71.59	71.59	3,089	-0.14(-0.20%)
Apr 25, 2007	71.79	71.80	71.73	71.73	842	-0.02(-0.03%)
Apr 24, 2007	71.81	71.81	71.73	71.75	5,897	+0.07(+0.09%)
Apr 23, 2007	71.65	71.69	71.65	71.69	280	+0.05(+0.06%)
Apr 20, 2007	71.52	71.64	71.48	71.64	421	-0.05(-0.07%)
Apr 19, 2007	71.67	71.69	71.61	71.69	5,475	+0.07(+0.10%)
Apr 18, 2007	71.61	71.62	71.59	71.62	2,527	+0.16(+0.22%)
Apr 17, 2007	71.45	71.46	71.45	71.46	1,825	+0.15(+0.21%)
Apr 16, 2007	71.28	71.31	71.28	71.31	3,791	-0.03(-0.04%)
Apr 13, 2007	71.58	71.58	71.24	71.34	21,763	+0.14(+0.20%)
Apr 12, 2007	71.20	71.20	71.20	71.20	5,616	-0.11(-0.15%)
Apr 11, 2007	71.43	71.43	71.31	71.31	5,756	+0.00(+0.00%)
Apr 10, 2007	71.37	71.37	71.31	71.31	1,544	+0.03(+0.04%)
Apr 09, 2007	71.23	71.33	71.18	71.28	7,020	-0.23(-0.32%)
Apr 05, 2007	71.57	71.57	71.50	71.50	842	-0.07(-0.10%)
Apr 04, 2007	71.56	71.58	71.56	71.58	1,263	+0.23(+0.33%)
Apr 03, 2007	71.39	71.39	71.34	71.34	2,106	-0.16(-0.23%)
Apr 02, 2007	71.59	71.59	71.50	71.50	9,547	-0.32(-0.45%)
Mar 30, 2007	71.75	71.92	71.72	71.83	23,869	+0.04(+0.06%)
Mar 29, 2007	71.83	71.83	71.78	71.78	2,948	+0.00(+0.00%)
Mar 28, 2007	71.82	71.82	71.78	71.78	11,092	-0.09(-0.12%)
Mar 27, 2007	71.86	71.87	71.86	71.87	3,229	-0.04(-0.06%)
Mar 26, 2007	71.93	71.93	71.91	71.91	1,123	+0.06(+0.09%)
Mar 23, 2007	71.87	71.88	71.83	71.85	6,880	-0.04(-0.05%)
Mar 22, 2007	71.97	71.98	71.88	71.88	3,650	-0.26(-0.36%)
Mar 21, 2007	71.93	72.14	71.85	72.14	17,410	+0.20(+0.28%)
Mar 20, 2007	71.94	72.03	71.91	71.94	19,236	+0.05(+0.07%)
Mar 19, 2007	71.89	71.89	71.89	71.89	140	-0.06(-0.09%)
Mar 16, 2007	71.93	71.95	71.93	71.95	3,089	-0.03(-0.04%)
Mar 15, 2007	71.97	72.02	71.96	71.98	7,582	+0.01(+0.01%)
Mar 14, 2007	71.97	72.18	71.82	71.97	22,184	-0.07(-0.10%)
Mar 13, 2007	71.84	72.05	71.95	72.05	11,794	+0.21(+0.29%)
Mar 12, 2007	71.86	71.93	71.83	71.84	14,883	+0.14(+0.20%)
Mar 09, 2007	71.68	71.80	71.68	71.70	15,164	-0.26(-0.36%)
Mar 08, 2007	71.98	71.98	71.95	71.95	1,825	-0.05(-0.07%)
Mar 07, 2007	72.00	72.00	72.00	72.00	1,123	+0.03(+0.04%)
Mar 06, 2007	71.97	71.97	71.97	71.97	280	-0.02(-0.03%)
Mar 05, 2007	72.00	72.00	72.00	72.00	1,544	-0.01(-0.01%)
Mar 02, 2007	71.88	72.00	71.88	72.00	6,458	+0.13(+0.18%)
Mar 01, 2007	72.00	72.00	71.88	71.88	3,089	-0.24(-0.34%)
Feb 28, 2007	72.25	72.25	71.72	72.12	39,595	+0.04(+0.06%)
Feb 27, 2007	72.07	72.07	72.01	72.07	1,825	+0.20(+0.28%)
Feb 26, 2007	71.84	71.88	71.84	71.88	1,965	+0.15(+0.21%)
Feb 23, 2007	71.66	71.73	71.66	71.73	5,475	+0.20(+0.28%)
Feb 22, 2007	71.60	71.60	71.52	71.53	2,948	-0.13(-0.18%)
Feb 21, 2007	71.63	71.65	71.61	71.65	1,263	+0.01(+0.01%)
Feb 20, 2007	71.65	71.65	71.65	71.65	0	+0.00(+0.00%)
Feb 16, 2007	71.65	71.65	71.65	71.65	0	+0.00(+0.00%)
Feb 15, 2007	71.65	71.65	71.58	71.65	1,684	+0.26(+0.36%)
Feb 14, 2007	71.33	71.39	71.33	71.39	6,318	+0.17(+0.24%)
Feb 13, 2007	71.29	71.31	71.22	71.22	2,386	+0.00(+0.00%)
Feb 12, 2007	71.29	71.40	71.22	71.22	13,479	-0.05(-0.07%)
Feb 09, 2007	71.27	71.27	71.27	71.27	842	-0.04(-0.06%)
Feb 08, 2007	71.31	71.31	71.31	71.31	0	+0.00(+0.00%)
Feb 07, 2007	71.31	71.31	71.31	71.31	3,650	+0.04(+0.05%)
Feb 06, 2007	71.11	71.28	71.11	71.28	9,969	+0.23(+0.32%)
Feb 05, 2007	71.05	71.05	71.05	71.05	2,808	+0.08(+0.11%)
Feb 02, 2007	70.97	70.97	70.97	70.97	0	+0.00(+0.00%)
Feb 01, 2007	71.19	71.33	70.97	70.97	3,510	-0.04(-0.05%)
Jan 31, 2007	71.01	71.01	71.01	71.01	0	+0.00(+0.00%)
Jan 30, 2007	70.89	71.01	70.89	71.01	702	+0.11(+0.16%)
Jan 29, 2007	70.89	70.89	70.89	70.89	2,386	+0.00(+0.01%)
Jan 26, 2007	70.89	70.90	70.89	70.89	5,897	-0.03(-0.05%)
Jan 25, 2007	71.07	71.07	70.92	70.92	5,054	-0.20(-0.28%)
Jan 24, 2007	71.12	71.12	71.12	71.12	12,917	+0.03(+0.04%)
Jan 23, 2007	71.15	71.15	71.09	71.09	280	-0.14(-0.20%)
Jan 22, 2007	71.21	71.23	71.20	71.23	1,825	+0.04(+0.06%)
Jan 19, 2007	71.21	71.21	71.15	71.19	2,527	-0.02(-0.03%)
Jan 18, 2007	71.11	71.21	71.11	71.21	15,445	+0.04(+0.06%)
Jan 17, 2007	71.17	71.17	71.17	71.17	0	+0.00(+0.00%)
Jan 16, 2007	71.17	71.17	71.17	71.17	19,657	-0.01(-0.02%)
Jan 12, 2007	71.22	71.22	71.18	71.18	56,585	-0.21(-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.