Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	78.05	78.27	78.05	78.27	12,549	+0.33(+0.43%)
Jun 28, 2007	77.97	77.97	77.93	77.93	380	-0.15(-0.19%)
Jun 27, 2007	78.27	78.27	78.08	78.08	10,140	+0.09(+0.12%)
Jun 26, 2007	78.00	78.07	77.99	77.99	3,042	-0.10(-0.13%)
Jun 25, 2007	78.08	78.11	78.02	78.09	10,394	+0.14(+0.18%)
Jun 22, 2007	77.72	77.95	77.72	77.95	10,267	+0.09(+0.11%)
Jun 21, 2007	77.88	77.89	77.86	77.86	3,802	-0.02(-0.02%)
Jun 20, 2007	77.93	77.93	77.87	77.88	1,394	-0.14(-0.18%)
Jun 19, 2007	77.90	78.02	77.86	78.02	14,957	+0.21(+0.27%)
Jun 18, 2007	77.72	77.81	77.72	77.81	4,563	+0.08(+0.10%)
Jun 15, 2007	77.63	77.73	77.63	77.73	2,154	+0.23(+0.30%)
Jun 14, 2007	77.49	77.56	77.46	77.50	5,704	-0.01(-0.01%)
Jun 13, 2007	77.35	77.55	77.35	77.51	62,492	+0.17(+0.21%)
Jun 12, 2007	77.52	77.52	77.34	77.34	2,154	-0.36(-0.47%)
Jun 11, 2007	77.74	77.78	77.71	77.71	5,197	-0.06(-0.08%)
Jun 08, 2007	77.68	77.78	77.68	77.77	1,267	+0.03(+0.04%)
Jun 07, 2007	77.97	77.97	77.71	77.74	4,943	-0.47(-0.61%)
Jun 06, 2007	78.16	78.22	78.16	78.21	7,352	+0.07(+0.09%)
Jun 05, 2007	78.22	78.22	78.10	78.14	7,732	-0.12(-0.15%)
Jun 04, 2007	77.59	78.27	77.59	78.26	11,661	+0.13(+0.17%)
Jun 01, 2007	78.17	78.17	78.12	78.12	50,830	-0.56(-0.71%)
May 31, 2007	78.66	78.73	78.66	78.68	10,014	-0.06(-0.07%)
May 30, 2007	78.80	78.80	78.72	78.74	2,535	-0.04(-0.05%)
May 29, 2007	78.82	78.82	78.75	78.78	1,267	-0.10(-0.13%)
May 25, 2007	78.83	78.88	78.83	78.88	1,647	+0.02(+0.03%)
May 24, 2007	78.87	78.87	78.74	78.86	8,112	+0.02(+0.03%)
May 23, 2007	78.93	78.93	78.78	78.83	6,718	-0.01(-0.01%)
May 22, 2007	78.99	79.00	78.80	78.84	23,704	-0.13(-0.17%)
May 21, 2007	78.94	78.98	78.92	78.98	5,830	+0.03(+0.04%)
May 18, 2007	79.06	79.06	78.93	78.94	4,943	-0.15(-0.19%)
May 17, 2007	79.17	79.17	79.09	79.09	3,929	-0.17(-0.22%)
May 16, 2007	79.24	79.27	79.24	79.27	1,014	+0.06(+0.08%)
May 15, 2007	79.30	79.30	79.11	79.20	2,154	-0.05(-0.06%)
May 14, 2007	79.24	79.25	79.24	79.25	1,140	-0.04(-0.05%)
May 11, 2007	79.48	79.48	79.29	79.29	887	-0.09(-0.11%)
May 10, 2007	79.32	79.38	79.29	79.38	3,169	+0.03(+0.04%)
May 09, 2007	79.42	79.42	79.35	79.35	2,028	-0.05(-0.06%)
May 08, 2007	79.41	79.41	79.35	79.39	8,873	+0.04(+0.05%)
May 07, 2007	79.33	79.35	79.33	79.35	1,014	+0.03(+0.04%)
May 04, 2007	79.32	79.34	79.32	79.32	6,971	+0.10(+0.13%)
May 03, 2007	79.27	79.27	79.20	79.22	22,943	-0.06(-0.08%)
May 02, 2007	79.29	79.29	79.22	79.28	6,591	-0.02(-0.03%)
May 01, 2007	79.22	79.31	79.19	79.31	10,140	-0.34(-0.43%)
Apr 30, 2007	79.60	79.65	79.59	79.65	7,985	+0.21(+0.27%)
Apr 27, 2007	79.47	79.47	79.43	79.43	1,901	-0.03(-0.04%)
Apr 26, 2007	79.55	79.55	79.47	79.47	1,267	-0.11(-0.14%)
Apr 25, 2007	79.61	79.68	79.58	79.58	1,901	-0.07(-0.09%)
Apr 24, 2007	79.55	79.65	79.55	79.65	3,549	+0.13(+0.16%)
Apr 23, 2007	79.50	79.53	79.50	79.52	4,056	+0.09(+0.12%)
Apr 20, 2007	79.46	79.46	79.37	79.43	4,183	-0.01(-0.01%)
Apr 19, 2007	79.53	79.53	79.39	79.43	3,169	-0.02(-0.03%)
Apr 18, 2007	79.42	79.46	79.42	79.46	5,957	+0.09(+0.12%)
Apr 17, 2007	79.25	79.37	79.25	79.36	34,098	+0.21(+0.27%)
Apr 16, 2007	79.10	79.16	79.09	79.15	5,957	+0.05(+0.06%)
Apr 13, 2007	79.16	79.18	79.07	79.10	12,422	-0.03(-0.04%)
Apr 12, 2007	79.06	79.18	79.06	79.13	13,690	-0.06(-0.07%)
Apr 11, 2007	79.21	79.21	79.19	79.19	1,014	+0.06(+0.08%)
Apr 10, 2007	79.10	79.13	79.10	79.13	65,788	+0.09(+0.12%)
Apr 09, 2007	78.97	79.03	78.97	79.03	5,323	-0.28(-0.36%)
Apr 05, 2007	79.32	79.32	79.28	79.32	10,521	-0.02(-0.02%)
Apr 04, 2007	79.34	79.37	79.32	79.33	1,267	+0.06(+0.08%)
Apr 03, 2007	79.29	79.31	79.24	79.27	2,028	-0.02(-0.02%)

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.