Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	56.46	57.10	56.46	57.03	1,464,577	+0.60(+1.06%)
Jun 28, 2007	56.25	56.77	56.17	56.44	933,322	+0.05(+0.10%)
Jun 27, 2007	56.42	56.54	55.43	56.38	2,400,332	-0.19(-0.34%)
Jun 26, 2007	57.02	57.66	56.49	56.57	1,644,710	-0.24(-0.43%)
Jun 25, 2007	57.61	57.80	56.65	56.82	1,537,467	-0.74(-1.29%)
Jun 22, 2007	57.29	57.78	56.99	57.56	2,563,751	+0.11(+0.20%)
Jun 21, 2007	57.38	57.65	57.27	57.45	1,091,788	+0.07(+0.12%)
Jun 20, 2007	57.68	57.95	57.38	57.38	1,298,160	-0.30(-0.52%)
Jun 19, 2007	57.76	57.76	57.22	57.68	1,925,687	-0.03(-0.05%)
Jun 18, 2007	58.07	58.30	57.65	57.71	772,129	-0.66(-1.13%)
Jun 15, 2007	58.79	58.92	58.17	58.37	1,574,826	+0.11(+0.18%)
Jun 14, 2007	57.00	58.46	56.96	58.26	2,174,790	+1.36(+2.38%)
Jun 13, 2007	57.15	57.17	56.37	56.90	2,790,300	-0.08(-0.15%)
Jun 12, 2007	57.03	57.52	56.65	56.99	1,364,518	-0.43(-0.75%)
Jun 11, 2007	57.71	57.71	57.26	57.42	1,798,065	-0.29(-0.50%)
Jun 08, 2007	56.90	57.71	56.88	57.71	1,399,664	+0.70(+1.22%)
Jun 07, 2007	57.03	57.43	56.91	57.01	1,684,783	-0.23(-0.40%)
Jun 06, 2007	57.83	57.84	57.24	57.24	1,525,007	-0.59(-1.02%)
Jun 05, 2007	58.03	58.45	57.72	57.83	1,438,452	-0.42(-0.72%)
Jun 04, 2007	58.39	58.42	58.13	58.25	1,075,573	+0.05(+0.09%)
Jun 01, 2007	58.27	58.44	57.98	58.20	1,281,505	-0.18(-0.30%)
May 31, 2007	58.56	58.69	58.10	58.37	1,248,783	-0.15(-0.25%)
May 30, 2007	58.63	58.72	58.10	58.52	1,496,863	-0.11(-0.18%)
May 29, 2007	59.33	59.71	58.58	58.63	1,144,805	-0.42(-0.71%)
May 25, 2007	59.15	59.25	58.90	59.05	863,698	-0.02(-0.04%)
May 24, 2007	59.48	59.87	59.01	59.07	1,677,900	+0.09(+0.16%)
May 23, 2007	58.76	59.24	58.59	58.98	1,289,936	+0.10(+0.17%)
May 22, 2007	59.05	59.21	58.40	58.88	1,324,154	-0.05(-0.09%)
May 21, 2007	59.36	59.52	58.73	58.93	1,580,312	-0.62(-1.04%)
May 18, 2007	59.29	59.55	59.15	59.55	1,301,817	+0.27(+0.45%)
May 17, 2007	60.10	60.16	59.15	59.28	1,631,778	-0.96(-1.60%)
May 16, 2007	59.75	60.25	59.49	60.25	1,208,028	+0.50(+0.83%)
May 15, 2007	59.71	60.12	59.56	59.75	1,525,890	+0.35(+0.59%)
May 14, 2007	59.93	59.82	59.29	59.40	1,279,480	-0.53(-0.88%)
May 11, 2007	59.96	60.24	59.64	59.93	961,145	+0.16(+0.27%)
May 10, 2007	60.64	60.66	59.77	59.77	1,211,555	-1.06(-1.75%)
May 09, 2007	60.70	60.95	60.54	60.83	1,026,056	+0.14(+0.23%)
May 08, 2007	60.75	60.86	60.34	60.69	864,221	-0.38(-0.61%)
May 07, 2007	61.11	61.44	61.00	61.07	911,761	-0.01(-0.01%)
May 04, 2007	61.50	61.62	60.88	61.08	947,691	-0.42(-0.68%)
May 03, 2007	62.01	62.07	61.37	61.50	900,924	-0.41(-0.67%)
May 02, 2007	61.01	61.92	60.83	61.91	1,402,922	+0.95(+1.56%)
May 01, 2007	60.48	61.11	60.40	60.96	1,936,663	+0.72(+1.19%)
Apr 30, 2007	60.10	60.47	59.95	60.24	1,240,773	+0.02(+0.04%)
Apr 27, 2007	59.37	60.45	59.25	60.22	1,712,932	+0.57(+0.96%)
Apr 26, 2007	59.79	60.48	59.33	59.64	1,492,139	-0.47(-0.79%)
Apr 25, 2007	61.07	61.24	60.12	60.12	1,465,658	+0.32(+0.54%)
Apr 24, 2007	60.06	60.07	59.61	59.80	935,542	-0.29(-0.48%)
Apr 23, 2007	60.39	60.55	59.96	60.09	933,060	-0.43(-0.71%)
Apr 20, 2007	60.32	60.67	60.01	60.52	1,512,679	+0.79(+1.32%)
Apr 19, 2007	59.48	60.00	59.26	59.73	831,311	-0.02(-0.04%)
Apr 18, 2007	60.10	60.16	59.49	59.75	1,122,782	-0.43(-0.71%)
Apr 17, 2007	60.40	60.40	60.16	60.18	815,366	-0.11(-0.18%)
Apr 16, 2007	60.03	60.37	59.93	60.29	634,580	+0.36(+0.60%)
Apr 13, 2007	60.06	60.36	59.81	59.93	899,128	-0.14(-0.23%)
Apr 12, 2007	59.97	60.31	59.77	60.06	881,195	+0.15(+0.24%)
Apr 11, 2007	59.57	60.09	59.14	59.92	1,300,929	+0.26(+0.44%)
Apr 10, 2007	59.75	59.84	59.50	59.66	901,318	+0.02(+0.04%)
Apr 09, 2007	60.03	60.10	59.56	59.64	794,728	-0.40(-0.66%)
Apr 05, 2007	59.76	60.48	59.25	60.03	1,712,897	-0.37(-0.61%)
Apr 04, 2007	60.52	60.67	60.19	60.40	1,300,250	+0.01(+0.01%)
Apr 03, 2007	59.74	60.59	59.74	60.39	2,021,305	+0.76(+1.27%)

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.