Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	63.22	63.52	61.18	62.03	12,211,597	-0.74(-1.18%)
Jun 28, 2007	63.11	63.56	62.71	62.77	9,596,217	-0.33(-0.52%)
Jun 27, 2007	61.89	63.26	61.38	63.09	14,391,824	+0.89(+1.44%)
Jun 26, 2007	63.02	63.38	62.14	62.20	12,377,945	-0.32(-0.51%)
Jun 25, 2007	62.77	64.32	61.75	62.51	17,631,256	-0.04(-0.07%)
Jun 22, 2007	64.33	64.48	62.34	62.56	17,191,186	-1.99(-3.08%)
Jun 21, 2007	64.57	64.97	63.30	64.55	15,335,487	-0.02(-0.03%)
Jun 20, 2007	66.15	66.80	64.41	64.57	20,666,332	-0.35(-0.55%)
Jun 19, 2007	65.69	65.74	64.44	64.93	12,543,875	-0.52(-0.79%)
Jun 18, 2007	66.43	66.80	65.19	65.44	15,199,026	+0.01(+0.02%)
Jun 15, 2007	67.12	67.25	65.27	65.43	13,977,202	-0.61(-0.92%)
Jun 14, 2007	65.55	66.94	65.32	66.03	12,953,088	+0.10(+0.15%)
Jun 13, 2007	64.75	65.98	64.54	65.94	10,418,835	+1.83(+2.85%)
Jun 12, 2007	65.59	66.05	64.10	64.11	12,286,122	-1.36(-2.08%)
Jun 11, 2007	64.42	65.89	64.29	65.47	7,686,248	+1.06(+1.65%)
Jun 08, 2007	62.78	64.53	62.60	64.41	8,788,548	+1.75(+2.80%)
Jun 07, 2007	63.23	65.42	62.66	62.66	14,609,954	-0.91(-1.43%)
Jun 06, 2007	63.18	63.85	62.49	63.56	10,330,934	+0.23(+0.36%)
Jun 05, 2007	63.00	63.52	62.88	63.34	6,281,577	-0.15(-0.23%)
Jun 04, 2007	63.77	63.96	62.99	63.48	5,007,541	-0.16(-0.26%)
Jun 01, 2007	62.96	63.76	62.75	63.65	7,235,197	+0.76(+1.21%)
May 31, 2007	63.93	64.45	62.78	62.88	6,622,189	-0.58(-0.91%)
May 30, 2007	62.67	63.46	62.27	63.46	4,757,877	+0.39(+0.62%)
May 29, 2007	62.35	63.29	62.13	63.07	4,392,750	+0.76(+1.22%)
May 25, 2007	62.49	62.64	61.41	62.31	4,995,886	-0.15(-0.24%)
May 24, 2007	63.96	64.24	62.15	62.46	5,933,316	-0.95(-1.50%)
May 23, 2007	63.37	64.33	63.22	63.41	4,907,759	+0.09(+0.14%)
May 22, 2007	63.31	63.64	62.93	63.32	4,409,654	+0.01(+0.02%)
May 21, 2007	62.49	63.59	62.49	63.31	7,303,773	+0.41(+0.66%)
May 18, 2007	62.37	63.28	62.24	62.89	6,022,163	+0.65(+1.05%)
May 17, 2007	61.95	62.70	61.88	62.24	5,186,017	+0.07(+0.11%)
May 16, 2007	61.83	62.28	61.32	62.17	6,767,833	+0.44(+0.72%)
May 15, 2007	63.22	63.59	61.63	61.73	8,686,645	-1.05(-1.67%)
May 14, 2007	63.20	63.31	62.35	62.78	4,754,496	-0.18(-0.29%)
May 11, 2007	61.89	63.20	62.40	62.97	5,702,193	+0.57(+0.91%)
May 10, 2007	63.59	63.59	62.40	62.40	5,195,655	-1.24(-1.94%)
May 09, 2007	63.00	63.82	63.00	63.63	4,500,491	+0.30(+0.47%)
May 08, 2007	63.27	63.42	62.46	63.34	4,383,753	-0.24(-0.38%)
May 07, 2007	64.19	64.66	63.32	63.58	4,483,926	-0.44(-0.68%)
May 04, 2007	63.22	64.20	63.00	64.02	6,407,397	+0.95(+1.51%)
May 03, 2007	62.78	63.08	62.03	63.06	4,051,158	+0.68(+1.09%)
May 02, 2007	62.20	63.16	61.90	62.38	6,050,643	+0.18(+0.30%)
May 01, 2007	62.34	62.56	61.01	62.20	5,922,659	+0.07(+0.12%)
Apr 30, 2007	62.85	62.98	61.89	62.12	7,328,039	-0.74(-1.18%)
Apr 27, 2007	62.12	62.93	61.53	62.86	6,039,738	+0.47(+0.75%)
Apr 26, 2007	62.13	62.73	61.78	62.40	7,150,439	-0.10(-0.17%)
Apr 25, 2007	62.12	62.61	61.52	62.50	7,435,763	+0.75(+1.21%)
Apr 24, 2007	62.26	62.26	61.15	61.75	5,945,157	-0.04(-0.06%)
Apr 23, 2007	61.75	62.46	61.52	61.79	6,267,475	+0.48(+0.78%)
Apr 20, 2007	61.89	61.98	60.75	61.31	11,210,631	+0.24(+0.39%)
Apr 19, 2007	60.50	61.36	59.19	61.07	9,487,798	+0.57(+0.94%)
Apr 18, 2007	60.27	62.09	60.27	60.50	12,720,939	+0.17(+0.28%)
Apr 17, 2007	60.71	61.01	60.16	60.33	7,446,926	-0.36(-0.58%)
Apr 16, 2007	59.60	60.92	59.56	60.69	8,096,180	+1.54(+2.60%)
Apr 13, 2007	60.28	60.28	58.84	59.15	6,082,206	-0.06(-0.10%)
Apr 12, 2007	58.57	59.25	58.08	59.21	5,611,192	+0.50(+0.84%)
Apr 11, 2007	59.09	59.25	58.23	58.71	7,858,300	-0.65(-1.10%)
Apr 10, 2007	59.48	60.15	59.19	59.36	7,568,516	-0.01(-0.02%)
Apr 09, 2007	59.45	59.57	58.82	59.38	4,634,545	+0.00(+0.00%)
Apr 05, 2007	58.79	59.58	58.71	59.38	5,480,028	+0.36(+0.61%)
Apr 04, 2007	59.34	59.47	58.80	59.02	5,964,419	-0.27(-0.46%)
Apr 03, 2007	58.50	59.41	58.41	59.29	8,529,044	+1.10(+1.89%)

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.