Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	62.83	63.20	62.18	62.60	2,337,341	-0.09(-0.14%)
Jun 28, 2007	62.61	63.21	62.55	62.69	2,882,271	-0.30(-0.47%)
Jun 27, 2007	61.94	63.00	61.96	62.98	2,665,173	+0.79(+1.26%)
Jun 26, 2007	62.90	63.01	62.17	62.20	3,191,636	-0.53(-0.85%)
Jun 25, 2007	62.91	63.38	62.43	62.73	2,521,588	-0.20(-0.32%)
Jun 22, 2007	63.63	63.67	62.79	62.93	3,447,889	-0.97(-1.52%)
Jun 21, 2007	63.39	63.91	63.05	63.91	2,178,919	+0.45(+0.71%)
Jun 20, 2007	64.64	64.64	63.39	63.46	2,276,330	-0.97(-1.51%)
Jun 19, 2007	64.21	64.54	64.14	64.43	1,487,208	+0.14(+0.22%)
Jun 18, 2007	64.56	64.59	64.27	64.29	1,945,023	-0.14(-0.22%)
Jun 15, 2007	64.45	64.70	64.37	64.43	969,532	+0.34(+0.53%)
Jun 14, 2007	63.78	64.24	63.73	64.09	1,294,881	+0.37(+0.58%)
Jun 13, 2007	63.08	63.73	63.01	63.73	1,824,195	+0.96(+1.52%)
Jun 12, 2007	63.27	63.58	62.77	62.77	1,330,353	-0.74(-1.16%)
Jun 11, 2007	63.31	63.75	63.17	63.51	1,496,630	+0.16(+0.25%)
Jun 08, 2007	62.64	63.38	62.52	63.35	997,163	+0.77(+1.22%)
Jun 07, 2007	63.66	63.81	62.55	62.58	1,930,474	-1.24(-1.94%)
Jun 06, 2007	64.20	64.24	63.69	63.83	1,499,124	-0.62(-0.96%)
Jun 05, 2007	64.61	64.64	64.22	64.45	1,669,142	-0.32(-0.50%)
Jun 04, 2007	64.58	64.85	64.53	64.77	1,213,405	+0.04(+0.06%)
Jun 01, 2007	64.59	64.84	64.50	64.74	1,204,537	+0.30(+0.47%)
May 31, 2007	64.66	64.75	64.34	64.43	3,422,532	-0.19(-0.30%)
May 30, 2007	63.76	64.64	63.71	64.63	1,294,881	+0.60(+0.94%)
May 29, 2007	63.95	64.18	63.77	64.03	2,856,455	+0.11(+0.17%)
May 25, 2007	63.73	63.97	63.63	63.92	1,229,894	+0.37(+0.58%)
May 24, 2007	64.32	64.46	63.48	63.55	1,529,258	-0.70(-1.09%)
May 23, 2007	64.45	64.66	64.22	64.25	1,402,961	-0.07(-0.11%)
May 22, 2007	64.37	64.61	64.19	64.32	1,271,879	-0.02(-0.03%)
May 21, 2007	64.31	64.60	64.26	64.35	1,861,917	+0.05(+0.08%)
May 18, 2007	64.05	64.30	63.99	64.30	1,040,339	+0.48(+0.75%)
May 17, 2007	63.77	64.08	63.64	63.82	971,729	-0.08(-0.12%)
May 16, 2007	63.54	63.90	63.45	63.90	1,181,258	+0.45(+0.70%)
May 15, 2007	63.49	63.89	63.32	63.45	1,622,169	+0.11(+0.17%)
May 14, 2007	63.44	63.62	63.16	63.34	717,484	-0.09(-0.15%)
May 11, 2007	62.97	63.47	62.97	63.44	919,815	+0.63(+1.00%)
May 10, 2007	63.41	63.44	62.74	62.81	814,063	-0.71(-1.11%)
May 09, 2007	63.30	63.66	63.25	63.52	1,301,809	+0.12(+0.19%)
May 08, 2007	63.22	63.39	63.04	63.39	850,783	+0.00(+0.00%)
May 07, 2007	63.31	63.46	63.29	63.39	990,040	+0.02(+0.03%)
May 04, 2007	63.28	63.44	63.08	63.37	793,625	+0.27(+0.43%)
May 03, 2007	62.89	63.15	62.81	63.10	889,117	+0.40(+0.63%)
May 02, 2007	62.41	62.85	62.38	62.70	841,862	+0.35(+0.57%)
May 01, 2007	62.35	62.44	61.95	62.35	1,378,629	+0.15(+0.24%)
Apr 30, 2007	62.70	62.84	62.20	62.20	936,220	-0.44(-0.70%)
Apr 27, 2007	62.56	62.74	62.39	62.63	767,865	-0.13(-0.20%)
Apr 26, 2007	62.82	62.90	62.57	62.76	1,516,184	-0.08(-0.13%)
Apr 25, 2007	62.43	62.89	62.26	62.84	917,143	+0.64(+1.02%)
Apr 24, 2007	62.34	62.35	61.92	62.20	1,185,382	-0.13(-0.21%)
Apr 23, 2007	62.45	62.61	62.28	62.33	1,057,595	-0.19(-0.30%)
Apr 20, 2007	62.33	62.53	62.20	62.52	1,347,025	+0.59(+0.96%)
Apr 19, 2007	61.78	62.07	61.66	61.93	1,161,827	-0.09(-0.15%)
Apr 18, 2007	61.76	62.23	61.73	62.02	973,273	+0.18(+0.29%)
Apr 17, 2007	61.87	62.04	61.74	61.84	1,027,693	+0.02(+0.03%)
Apr 16, 2007	61.47	61.86	61.42	61.82	725,639	+0.66(+1.07%)
Apr 13, 2007	61.06	61.21	60.88	61.16	737,148	+0.22(+0.37%)
Apr 12, 2007	60.67	60.98	60.48	60.94	1,779,247	+0.23(+0.38%)
Apr 11, 2007	61.10	61.10	60.57	60.71	1,132,761	-0.34(-0.56%)
Apr 10, 2007	60.85	61.09	60.82	61.05	2,135,840	+0.14(+0.23%)
Apr 09, 2007	60.91	61.03	60.82	60.91	921,173	+0.11(+0.18%)
Apr 05, 2007	60.59	60.87	60.54	60.80	1,105,139	+0.23(+0.38%)
Apr 04, 2007	60.59	60.66	60.46	60.57	1,327,998	-0.06(-0.11%)
Apr 03, 2007	60.35	60.74	60.30	60.64	1,283,103	+0.51(+0.85%)

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.